SSgA SPDR Barclays 0-3 Year U.S. Corporate Bond UCITS ETF (LON:SUSC)
London · Delayed Price · Currency is GBP · Price in USD 49.03
+0.03 (0.06%)
Sep 23, 2026, 10:14 AM GMT
LON:SUSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 49.04 | 49.04 | 49.03 | 49.03 | - | 0.06% | 155 |
| Sep 22, 2026 | 48.98 | 49.03 | 49.03 | 49.00 | 49.00 | - | 129 |
| Sep 21, 2026 | 49.05 | 49.05 | 49.00 | 49.00 | 49.00 | 0.03% | 287 |
| Sep 18, 2026 | 49.06 | 49.06 | 49.00 | 48.99 | 48.99 | -0.06% | 3,554 |
| Sep 17, 2026 | 49.07 | 49.07 | 49.07 | 49.02 | 49.02 | -0.03% | 705 |
| Sep 16, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.10% | - |
| Sep 15, 2026 | 48.94 | 49.01 | 48.94 | 48.98 | 48.98 | -0.02% | 6,521 |
| Sep 14, 2026 | 49.02 | 48.98 | 48.98 | 48.99 | 48.99 | -0.04% | 11 |
| Sep 11, 2026 | 49.05 | 49.05 | 48.98 | 49.01 | 49.01 | -0.10% | 1,437 |
| Sep 10, 2026 | 49.07 | 49.12 | 49.05 | 49.06 | 49.06 | -0.05% | 841 |
| Sep 9, 2026 | 49.14 | 49.14 | 49.14 | 49.09 | 49.09 | -0.04% | 2,663 |
| Sep 8, 2026 | 49.17 | 49.17 | 49.16 | 49.11 | 49.11 | - | 762 |
| Sep 7, 2026 | 49.18 | 49.19 | 49.06 | 49.11 | 49.11 | -0.04% | 341 |
| Sep 4, 2026 | 49.18 | 49.18 | 49.07 | 49.13 | 49.13 | -0.02% | 2,092 |
| Sep 3, 2026 | 49.20 | 49.20 | 49.20 | 49.14 | 49.14 | 0.11% | 1 |
| Sep 2, 2026 | 48.99 | 48.99 | 48.99 | 49.08 | 49.08 | - | 318 |
| Sep 1, 2026 | 49.08 | 49.19 | 49.02 | 49.08 | 49.08 | -0.06% | 10,034 |
| Aug 28, 2026 | 49.10 | 49.18 | 49.10 | 49.11 | 49.11 | -0.13% | 20,281 |
| Aug 27, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.11% | - |
| Aug 26, 2026 | 49.11 | 49.23 | 49.11 | 49.23 | 49.23 | 0.14% | 815 |
| Aug 25, 2026 | 49.21 | 49.21 | 49.21 | 49.16 | 49.16 | 0.05% | 4 |
| Aug 24, 2026 | 49.21 | 49.21 | 49.20 | 49.14 | 49.14 | 0.06% | 431 |
| Aug 21, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.19% | - |
| Aug 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.19% | 167 |
| Aug 19, 2026 | 49.22 | 49.22 | 49.03 | 49.11 | 49.11 | 0.02% | 12,450 |
| Aug 18, 2026 | 49.08 | 49.08 | 49.08 | 49.10 | 49.10 | -0.04% | 12,607 |
| Aug 17, 2026 | 49.19 | 49.19 | 49.18 | 49.12 | 49.12 | -0.03% | 45 |
| Aug 14, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | - |
| Aug 13, 2026 | 49.20 | 49.20 | 49.20 | 49.13 | 49.13 | 0.10% | 1 |
| Aug 12, 2026 | 49.11 | 49.11 | 49.07 | 49.08 | 49.08 | 0.06% | 8,119 |
| Aug 11, 2026 | 49.12 | 49.12 | 49.11 | 49.05 | 49.05 | 0.01% | 2,513 |
| Aug 10, 2026 | 49.14 | 49.14 | 49.14 | 49.05 | 49.05 | -0.04% | 2 |
| Aug 7, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.07% | - |
| Aug 6, 2026 | 49.09 | 49.13 | 49.00 | 49.03 | 49.03 | -0.01% | 2,370 |
| Aug 5, 2026 | 49.07 | 49.07 | 49.07 | 49.04 | 49.04 | 0.01% | 204 |
| Aug 4, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.22% | 121 |
| Aug 3, 2026 | 49.95 | 49.02 | 48.92 | 48.92 | 48.92 | -0.12% | 1,044 |
| Jul 31, 2026 | 50.11 | 50.11 | 50.02 | 50.06 | 48.98 | -0.05% | 217 |
| Jul 30, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.00 | 0.15% | - |
| Jul 29, 2026 | 50.06 | 50.06 | 49.99 | 50.01 | 48.93 | -0.06% | 465 |
| Jul 28, 2026 | 50.06 | 50.06 | 50.06 | 50.04 | 48.96 | -0.01% | 28 |
| Jul 27, 2026 | 50.07 | 50.08 | 50.00 | 50.04 | 48.96 | 0.10% | 2,645 |
| Jul 24, 2026 | 49.93 | 49.94 | 49.93 | 49.99 | 48.91 | 0.07% | 1,155 |
| Jul 23, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 48.88 | -0.05% | - |
| Jul 22, 2026 | 50.01 | 50.01 | 50.01 | 49.98 | 48.90 | -0.06% | 119 |
| Jul 21, 2026 | 50.00 | 50.07 | 50.00 | 50.01 | 48.93 | -0.03% | 183 |
| Jul 20, 2026 | 50.25 | 50.25 | 50.25 | 50.03 | 48.95 | -0.06% | 1 |
| Jul 17, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 48.98 | 0.03% | - |
| Jul 16, 2026 | 50.09 | 50.09 | 50.07 | 50.04 | 48.96 | 0.03% | 4,209 |
| Jul 15, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 48.95 | 0.07% | - |