Susco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.30	2.36	2.30	2.32	-	0.87%	993,074
Jul 17, 2026	2.30	2.34	2.30	2.30	2.30	-0.86%	898,782
Jul 16, 2026	2.28	2.34	2.28	2.32	2.32	1.75%	2,355,868
Jul 15, 2026	2.32	2.36	2.28	2.28	2.28	-2.56%	2,275,816
Jul 14, 2026	2.24	2.42	2.24	2.34	2.34	5.41%	4,436,309
Jul 13, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	355,002
Jul 10, 2026	2.22	2.26	2.22	2.24	2.24	0.90%	920,087
Jul 9, 2026	2.16	2.22	2.14	2.22	2.22	1.83%	1,284,755
Jul 8, 2026	2.22	2.24	2.14	2.18	2.18	-1.80%	2,073,315
Jul 7, 2026	2.24	2.28	2.22	2.22	2.22	-	614,922
Jul 6, 2026	2.24	2.26	2.22	2.22	2.22	-0.89%	496,408
Jul 3, 2026	2.20	2.26	2.20	2.24	2.24	1.82%	1,334,768
Jul 2, 2026	2.22	2.24	2.20	2.20	2.20	-1.79%	1,684,837
Jul 1, 2026	2.16	2.24	2.16	2.24	2.24	4.67%	3,106,391
Jun 30, 2026	2.14	2.16	2.12	2.14	2.14	-	796,686
Jun 29, 2026	2.08	2.14	2.08	2.14	2.14	1.90%	802,414
Jun 26, 2026	2.06	2.10	2.06	2.10	2.10	-	379,859
Jun 25, 2026	2.12	2.12	2.08	2.10	2.10	-0.94%	931,061
Jun 24, 2026	2.10	2.12	2.08	2.12	2.12	0.95%	809,250
Jun 23, 2026	2.10	2.12	2.08	2.10	2.10	-	382,220
Jun 22, 2026	2.08	2.12	2.06	2.10	2.10	0.96%	1,192,255
Jun 19, 2026	2.08	2.10	2.06	2.08	2.08	-	1,181,187
Jun 18, 2026	2.08	2.10	2.06	2.08	2.08	-	489,812
Jun 17, 2026	2.08	2.08	2.06	2.08	2.08	-	337,400
Jun 16, 2026	2.06	2.08	2.06	2.08	2.08	0.97%	401,416
Jun 15, 2026	2.06	2.10	2.06	2.06	2.06	-	1,080,011
Jun 12, 2026	2.06	2.08	2.06	2.06	2.06	0.98%	179,200
Jun 11, 2026	2.06	2.08	2.04	2.04	2.04	-0.97%	589,221
Jun 10, 2026	2.06	2.08	2.06	2.06	2.06	-	214,830
Jun 9, 2026	2.10	2.10	2.06	2.06	2.06	-	152,910
Jun 8, 2026	2.06	2.10	2.06	2.06	2.06	-0.96%	630,359
Jun 5, 2026	2.08	2.10	2.06	2.08	2.08	-	276,741
Jun 4, 2026	2.12	2.12	2.08	2.08	2.08	-0.95%	917,500
Jun 2, 2026	2.08	2.12	2.08	2.10	2.10	0.96%	732,974
May 29, 2026	2.08	2.10	2.06	2.08	2.08	-	392,020
May 28, 2026	2.04	2.12	2.04	2.08	2.08	1.96%	1,817,443
May 27, 2026	2.06	2.06	2.04	2.04	2.04	-	786,693
May 26, 2026	2.04	2.06	2.04	2.04	2.04	-	984,088
May 25, 2026	2.04	2.06	2.02	2.04	2.04	-	922,534
May 22, 2026	2.06	2.06	2.02	2.04	2.04	-	880,137
May 21, 2026	2.04	2.06	2.04	2.04	2.04	-	433,207
May 20, 2026	2.04	2.06	2.04	2.04	2.04	-	518,311
May 19, 2026	2.06	2.06	2.04	2.04	2.04	-0.97%	288,403
May 18, 2026	2.06	2.06	2.02	2.06	2.06	0.98%	394,189
May 15, 2026	2.06	2.08	2.04	2.04	2.04	-	437,634
May 14, 2026	2.04	2.06	2.02	2.04	2.04	-	85,545
May 13, 2026	2.04	2.06	2.02	2.04	2.04	-	408,814
May 12, 2026	2.04	2.06	2.04	2.04	2.04	-	660,256
May 11, 2026	2.04	2.06	2.02	2.04	2.04	-	424,647
May 8, 2026	2.06	2.06	2.04	2.04	2.04	-0.97%	128,278