Suba Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	93.00	93.50	91.00	92.45	92.45	-0.64%	43,200
Sep 30, 2026	88.65	96.20	88.65	93.05	93.05	1.47%	25,200
Sep 29, 2026	90.50	91.70	87.20	91.70	91.70	1.21%	26,400
Sep 28, 2026	90.90	91.20	89.00	90.60	90.60	-0.44%	27,600
Sep 25, 2026	90.15	92.50	90.00	91.00	91.00	0.55%	19,200
Sep 24, 2026	92.00	92.00	90.00	90.50	90.50	-1.63%	9,600
Sep 23, 2026	91.00	92.00	90.25	92.00	92.00	2.17%	9,600
Sep 22, 2026	89.50	93.30	89.50	90.05	90.05	0.67%	26,400
Sep 21, 2026	90.70	91.00	89.10	89.45	89.45	-2.77%	51,600
Sep 18, 2026	92.95	94.00	91.05	92.00	92.00	0.55%	20,400
Sep 17, 2026	91.50	93.00	90.15	91.50	91.50	-0.71%	26,400
Sep 16, 2026	94.55	94.55	90.55	92.15	92.15	-2.54%	28,800
Sep 15, 2026	104.90	104.90	92.40	94.55	94.55	-6.57%	68,400
Sep 11, 2026	99.00	102.90	98.10	101.20	101.20	3.27%	16,800
Sep 10, 2026	101.60	101.60	98.00	98.00	98.00	-3.07%	14,400
Sep 9, 2026	103.00	103.00	99.10	101.10	101.10	-2.32%	14,400
Sep 8, 2026	99.50	105.00	99.50	103.50	103.50	5.08%	42,000
Sep 7, 2026	98.30	98.95	93.00	98.50	98.50	0.20%	76,800
Sep 4, 2026	100.00	101.00	97.70	98.30	98.30	-1.70%	36,000
Sep 3, 2026	101.00	103.00	98.50	100.00	100.00	-2.30%	27,600
Sep 2, 2026	101.00	102.75	99.20	102.35	102.35	2.97%	25,200
Sep 1, 2026	104.00	104.00	99.00	99.40	99.40	-4.24%	46,800
Aug 31, 2026	105.00	105.50	103.80	103.80	103.80	-1.89%	13,200
Aug 28, 2026	101.55	106.80	101.55	105.80	105.80	1.20%	9,600
Aug 27, 2026	107.00	107.00	104.50	104.55	104.55	-2.06%	20,400
Aug 26, 2026	109.00	109.00	105.75	106.75	106.75	-1.93%	27,600
Aug 25, 2026	110.80	110.80	108.55	108.85	108.85	-0.23%	12,000
Aug 24, 2026	112.35	112.35	109.10	109.10	109.10	-2.94%	7,200
Aug 21, 2026	110.00	112.75	109.50	112.40	112.40	3.36%	21,600
Aug 20, 2026	110.70	113.45	104.95	108.75	108.75	-2.90%	73,200
Aug 19, 2026	112.55	112.55	111.55	112.00	112.00	-2.10%	20,400
Aug 18, 2026	111.00	114.40	110.75	114.40	114.40	2.05%	16,800
Aug 17, 2026	112.05	113.10	111.55	112.10	112.10	-3.32%	28,800
Aug 14, 2026	115.00	116.30	112.80	115.95	115.95	1.62%	18,000
Aug 13, 2026	111.80	115.00	111.80	114.10	114.10	2.33%	13,200
Aug 12, 2026	112.00	112.05	111.05	111.50	111.50	-1.20%	19,200
Aug 11, 2026	114.50	118.00	111.50	112.85	112.85	-0.53%	52,800
Aug 10, 2026	105.00	113.50	105.00	113.45	113.45	2.21%	32,400
Aug 7, 2026	111.50	111.50	111.00	111.00	111.00	-0.18%	12,000
Aug 6, 2026	119.00	119.85	110.75	111.20	111.20	-6.55%	78,000
Aug 5, 2026	107.15	123.50	107.15	119.00	119.00	9.02%	124,800
Aug 4, 2026	107.00	110.00	107.00	109.15	109.15	2.39%	16,800
Aug 3, 2026	95.05	107.00	95.05	106.60	106.60	1.33%	26,400
Jul 31, 2026	106.70	107.00	104.35	105.20	105.20	-2.50%	26,400
Jul 30, 2026	107.05	107.90	105.70	107.90	107.90	-1.19%	12,000
Jul 29, 2026	109.90	109.90	107.00	109.20	109.20	1.25%	9,600
Jul 28, 2026	111.65	111.65	107.05	107.85	107.85	-0.96%	27,600
Jul 27, 2026	108.00	109.20	107.40	108.90	108.90	1.73%	12,000
Jul 24, 2026	107.00	107.45	106.10	107.05	107.05	-0.33%	12,000
Jul 23, 2026	108.10	110.00	107.15	107.40	107.40	-1.56%	30,000