FRA:SUMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.00	32.00	32.00	32.00	32.00	-1.39%	-
Mar 26, 2026	31.45	32.45	31.45	32.45	32.45	4.14%	38
Mar 25, 2026	31.14	31.16	31.10	31.16	31.16	-1.02%	250
Mar 24, 2026	30.53	31.48	30.53	31.48	31.48	3.83%	39
Mar 23, 2026	29.30	30.32	29.30	30.32	30.32	-1.01%	20
Mar 20, 2026	30.63	30.63	30.63	30.63	30.63	-3.50%	-
Mar 19, 2026	30.77	31.74	30.74	31.74	31.74	-1.52%	2,704
Mar 18, 2026	33.21	33.21	32.23	32.23	32.23	1.67%	100
Mar 17, 2026	30.76	31.70	30.76	31.70	31.70	4.11%	42
Mar 16, 2026	30.47	30.47	30.45	30.45	30.45	-1.71%	10
Mar 13, 2026	29.96	30.98	29.96	30.98	30.98	3.16%	100
Mar 12, 2026	30.03	30.03	30.03	30.03	30.03	-2.78%	-
Mar 11, 2026	30.89	30.89	30.89	30.89	30.89	-3.47%	-
Mar 10, 2026	32.30	32.30	32.00	32.00	32.00	2.14%	610
Mar 9, 2026	31.33	31.33	31.33	31.33	31.33	2.96%	200
Mar 6, 2026	31.56	31.85	30.43	30.43	30.43	-8.18%	1,075
Mar 5, 2026	32.15	33.14	32.15	33.14	33.14	-0.93%	270
Mar 4, 2026	31.60	33.45	31.58	33.45	33.45	4.24%	1,085
Mar 3, 2026	33.95	35.01	32.07	32.09	32.09	-10.34%	1,477
Mar 2, 2026	35.36	35.79	34.65	35.79	35.79	0.48%	1,100
Feb 27, 2026	35.64	36.77	35.62	35.62	35.62	0.34%	150
Feb 26, 2026	34.38	35.50	34.38	35.50	35.50	0.42%	80
Feb 25, 2026	34.42	35.35	34.42	35.35	35.35	3.64%	50
Feb 24, 2026	34.11	34.11	34.11	34.11	34.11	-3.92%	-
Feb 23, 2026	34.39	35.50	34.39	35.50	35.50	0.03%	86
Feb 20, 2026	34.44	35.50	34.44	35.49	35.49	-0.76%	288
Feb 19, 2026	35.73	35.76	35.73	35.76	35.76	0.31%	30
Feb 18, 2026	35.54	36.64	35.54	35.65	35.65	-1.25%	930
Feb 17, 2026	35.58	36.10	35.58	36.10	36.10	2.21%	280
Feb 16, 2026	35.37	35.37	35.32	35.32	35.32	-4.54%	14
Feb 13, 2026	35.87	37.00	35.87	37.00	37.00	-1.80%	300
Feb 12, 2026	36.48	37.68	36.48	37.68	37.68	3.40%	350
Feb 11, 2026	36.44	36.44	36.44	36.44	36.44	-0.14%	30
Feb 10, 2026	34.78	36.49	34.78	36.49	36.49	5.46%	155
Feb 9, 2026	33.60	34.94	33.60	34.60	34.60	5.88%	2,432
Feb 6, 2026	32.72	33.78	32.68	32.68	32.68	3.42%	753
Feb 5, 2026	31.64	31.64	31.60	31.60	31.60	-3.42%	180
Feb 4, 2026	32.72	32.72	32.72	32.72	32.72	-6.14%	-
Feb 3, 2026	33.94	34.86	33.94	34.86	34.86	4.53%	560
Feb 2, 2026	33.56	33.56	33.15	33.35	33.35	-3.45%	214
Jan 30, 2026	33.51	34.54	33.51	34.54	34.54	2.46%	500
Jan 29, 2026	33.70	34.46	33.70	33.71	33.71	-2.85%	78
Jan 28, 2026	33.69	34.82	33.64	34.70	34.70	3.80%	974
Jan 27, 2026	33.43	33.43	33.43	33.43	33.43	-0.71%	-
Jan 26, 2026	33.66	33.75	33.10	33.67	33.67	-1.55%	445
Jan 23, 2026	33.17	34.43	33.17	34.20	34.20	0.59%	814
Jan 22, 2026	33.41	34.00	33.41	34.00	34.00	-0.79%	200
Jan 21, 2026	33.19	34.27	33.19	34.27	34.27	3.53%	265
Jan 20, 2026	33.32	33.81	32.37	33.10	33.10	-3.22%	3,669
Jan 19, 2026	33.61	34.24	33.61	34.20	34.20	-1.64%	589