Susco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.04	2.06	2.02	2.02	2.02	-1.94%	783,227
Apr 29, 2026	2.04	2.06	2.04	2.06	2.06	-	331,759
Apr 28, 2026	2.06	2.06	2.04	2.06	2.06	-	338,208
Apr 27, 2026	2.04	2.06	2.04	2.06	2.06	-	715,355
Apr 24, 2026	2.04	2.06	2.02	2.06	2.06	0.98%	1,003,880
Apr 23, 2026	2.06	2.06	2.04	2.04	2.04	-	450,578
Apr 22, 2026	2.06	2.08	2.04	2.04	2.04	-	914,803
Apr 21, 2026	2.04	2.06	2.04	2.04	2.04	-	487,480
Apr 20, 2026	2.04	2.08	2.02	2.04	2.04	-0.97%	762,237
Apr 17, 2026	2.04	2.06	2.02	2.06	2.06	0.98%	411,400
Apr 16, 2026	2.04	2.08	2.04	2.04	2.04	-	678,898
Apr 10, 2026	2.06	2.08	2.04	2.04	2.04	-0.97%	538,926
Apr 9, 2026	2.08	2.08	2.06	2.06	2.06	-0.96%	360,684
Apr 8, 2026	2.08	2.08	2.04	2.08	2.08	0.97%	660,728
Apr 7, 2026	2.10	2.10	2.06	2.06	2.06	-	878,307
Apr 3, 2026	2.12	2.14	2.06	2.06	2.06	-1.90%	1,568,039
Apr 2, 2026	2.10	2.14	2.08	2.10	2.10	0.96%	1,180,789
Apr 1, 2026	2.14	2.14	2.06	2.08	2.08	-1.89%	2,110,871
Mar 31, 2026	2.14	2.18	2.12	2.12	2.12	-	1,552,071
Mar 30, 2026	2.14	2.16	2.12	2.12	2.12	-1.85%	988,926
Mar 27, 2026	2.16	2.20	2.14	2.16	2.16	-	2,619,687
Mar 26, 2026	2.12	2.24	2.12	2.16	2.16	5.88%	11,956,080
Mar 25, 2026	2.04	2.08	2.02	2.04	2.04	0.99%	863,627
Mar 24, 2026	2.04	2.06	2.02	2.02	2.02	-0.98%	422,983
Mar 23, 2026	2.04	2.08	2.04	2.04	2.04	-	1,442,951
Mar 20, 2026	2.02	2.10	2.02	2.04	2.04	0.99%	1,829,087
Mar 19, 2026	2.06	2.06	2.02	2.02	2.02	-1.94%	505,307
Mar 18, 2026	2.08	2.08	2.06	2.06	2.06	-0.96%	773,109
Mar 17, 2026	2.08	2.10	2.04	2.08	2.08	0.97%	1,791,995
Mar 16, 2026	2.08	2.08	2.04	2.06	2.06	-	170,927
Mar 13, 2026	2.06	2.08	2.04	2.06	2.06	-	262,330
Mar 12, 2026	2.06	2.08	2.04	2.06	2.06	-0.96%	486,026
Mar 11, 2026	2.08	2.12	2.06	2.08	2.05	-	2,709,141
Mar 10, 2026	2.10	2.10	2.06	2.08	2.05	0.97%	395,283
Mar 9, 2026	2.04	2.08	2.02	2.06	2.03	-0.96%	1,563,222
Mar 6, 2026	2.10	2.12	2.08	2.08	2.05	-	578,224
Mar 5, 2026	2.08	2.12	2.06	2.08	2.05	-	1,179,370
Mar 4, 2026	2.22	2.24	2.02	2.08	2.05	-4.59%	2,623,653
Mar 2, 2026	2.28	2.30	2.18	2.18	2.15	-0.91%	3,723,173
Feb 27, 2026	2.26	2.26	2.18	2.20	2.17	-2.65%	1,426,712
Feb 26, 2026	2.26	2.28	2.22	2.26	2.23	0.89%	900,238
Feb 25, 2026	2.28	2.28	2.22	2.24	2.21	-2.61%	1,815,779
Feb 24, 2026	2.34	2.34	2.28	2.30	2.27	-	1,301,996
Feb 23, 2026	2.32	2.36	2.28	2.30	2.27	-0.86%	1,509,894
Feb 20, 2026	2.36	2.38	2.32	2.32	2.29	-1.69%	1,806,360
Feb 19, 2026	2.30	2.38	2.30	2.36	2.33	3.51%	3,404,391
Feb 18, 2026	2.32	2.32	2.26	2.28	2.25	-0.87%	2,664,910
Feb 17, 2026	2.32	2.34	2.28	2.30	2.27	-0.86%	1,342,017
Feb 16, 2026	2.30	2.32	2.28	2.32	2.29	0.87%	1,093,571
Feb 13, 2026	2.30	2.32	2.28	2.30	2.27	-0.86%	871,577