SUSS MicroTec SE (SESMF)
OTCMKTS
· Delayed Price · Currency is USD
43.24
-0.59 (-1.34%)
At close: May 19, 2025
SUSS MicroTec SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.34% | 130 |
| May 15, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 4.35% | 750 |
| May 13, 2025 | 42.21 | 42.75 | 42.00 | 42.00 | 42.00 | 5.00% | 473 |
| May 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.85% | 250 |
| May 5, 2025 | 39.00 | 39.00 | 38.15 | 38.15 | 38.15 | 1.17% | 630 |
| May 2, 2025 | 39.00 | 39.00 | 37.71 | 37.71 | 37.71 | 1.76% | 1,029 |
| Apr 29, 2025 | 39.00 | 39.00 | 37.06 | 37.06 | 37.06 | 4.24% | 293 |
| Apr 23, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5.49% | 950 |
| Apr 22, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -3.71% | 299 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.96% | 153 |
| Apr 11, 2025 | 33.00 | 33.00 | 32.72 | 32.72 | 32.72 | -2.09% | 1,317 |
| Apr 7, 2025 | 29.80 | 33.42 | 29.80 | 33.42 | 33.42 | 11.88% | 1,905 |
| Apr 4, 2025 | 29.87 | 36.40 | 29.87 | 29.87 | 29.87 | -19.81% | 417 |
| Apr 3, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.29% | 209 |
| Mar 31, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -7.13% | 170 |
| Mar 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -13.33% | 500 |
| Mar 24, 2025 | 46.20 | 46.20 | 45.69 | 45.69 | 45.69 | 9.49% | 750 |
| Mar 20, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -8.26% | 506 |
| Mar 19, 2025 | 45.95 | 45.95 | 42.10 | 45.49 | 45.49 | 2.91% | 1,429 |
| Mar 17, 2025 | 43.65 | 44.20 | 43.65 | 44.20 | 44.20 | 11.19% | 1,184 |
| Mar 12, 2025 | 41.00 | 41.00 | 38.64 | 39.75 | 39.75 | 6.20% | 5,951 |
| Mar 11, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.99% | 114 |
| Mar 10, 2025 | 36.20 | 36.95 | 36.20 | 36.70 | 36.70 | -4.11% | 1,250 |
| Mar 7, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.10% | 164 |
| Mar 6, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 7.44% | 545 |
| Mar 4, 2025 | 36.72 | 36.72 | 35.66 | 35.66 | 35.66 | -8.68% | 530 |
| Mar 3, 2025 | 37.91 | 40.53 | 37.91 | 39.05 | 39.05 | 0.13% | 704 |
| Feb 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.54% | 202 |
| Feb 27, 2025 | 38.75 | 39.50 | 38.75 | 39.21 | 39.21 | -7.52% | 1,760 |
| Feb 26, 2025 | 41.45 | 42.40 | 41.45 | 42.40 | 42.40 | -4.80% | 504 |
| Feb 25, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -3.82% | 150 |
| Feb 24, 2025 | 44.00 | 46.31 | 44.00 | 46.31 | 46.31 | 7.70% | 673 |
| Feb 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.98% | 529 |
| Feb 20, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.14% | 512 |
| Feb 19, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 4.26% | 244 |
| Feb 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.06% | 350 |
| Feb 13, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 1.16% | 801 |
| Feb 12, 2025 | 42.25 | 42.96 | 42.00 | 42.96 | 42.96 | 1.68% | 2,012 |
| Feb 11, 2025 | 41.45 | 42.25 | 41.45 | 42.25 | 42.25 | -2.78% | 271 |
| Feb 7, 2025 | 45.00 | 45.00 | 43.46 | 43.46 | 43.46 | -2.56% | 9,388 |
| Feb 5, 2025 | 45.55 | 45.68 | 44.28 | 44.60 | 44.60 | 1.63% | 10,637 |
| Feb 4, 2025 | 45.05 | 45.05 | 43.87 | 43.89 | 43.89 | -2.59% | 7,604 |
| Feb 3, 2025 | 44.10 | 45.05 | 44.00 | 45.05 | 45.05 | -0.77% | 5,399 |
| Jan 31, 2025 | 47.20 | 47.20 | 45.40 | 45.40 | 45.40 | 1.34% | 23,338 |
| Jan 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.01% | 194 |
| Jan 28, 2025 | 44.91 | 44.91 | 44.80 | 44.80 | 44.80 | -4.53% | 625 |
| Jan 27, 2025 | 45.94 | 46.92 | 45.94 | 46.92 | 46.92 | -6.16% | 500 |
| Jan 23, 2025 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | -1.96% | 308 |
| Jan 22, 2025 | 51.16 | 51.16 | 51.00 | 51.00 | 51.00 | 2.93% | 856 |
| Jan 21, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.20% | 205 |