STO:SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	29.28	29.98	28.84	28.90	-	-1.37%	46,486
Jan 20, 2026	29.50	29.52	28.52	29.30	29.30	0.21%	330,827
Jan 19, 2026	29.98	29.98	29.04	29.24	29.24	-4.44%	279,066
Jan 16, 2026	31.12	31.84	30.50	30.60	30.60	-1.29%	418,023
Jan 15, 2026	31.24	32.00	30.60	31.00	31.00	-0.77%	391,512
Jan 14, 2026	32.18	32.38	30.76	31.24	31.24	-2.38%	334,587
Jan 13, 2026	32.06	33.16	31.90	32.00	32.00	0.31%	639,682
Jan 12, 2026	31.36	32.12	31.10	31.90	31.90	0.95%	199,159
Jan 9, 2026	31.04	32.44	30.78	31.60	31.60	1.28%	477,001
Jan 8, 2026	30.82	32.46	30.58	31.20	31.20	1.56%	624,626
Jan 7, 2026	30.78	31.18	30.28	30.72	30.72	1.92%	378,287
Jan 5, 2026	31.10	32.06	28.64	30.14	30.14	-2.90%	300,822
Jan 2, 2026	32.46	32.46	31.04	31.04	31.04	-4.49%	335,292
Dec 30, 2025	31.98	33.00	31.78	32.50	32.50	1.69%	519,312
Dec 29, 2025	32.22	32.24	31.12	31.96	31.96	-0.31%	464,836
Dec 23, 2025	32.00	32.72	31.56	32.06	32.06	0.25%	752,690
Dec 22, 2025	31.48	32.00	30.98	31.98	31.98	1.33%	383,582
Dec 19, 2025	32.20	32.80	31.00	31.56	31.56	-1.31%	781,724
Dec 18, 2025	32.50	32.76	31.78	31.98	31.98	-1.66%	705,729
Dec 17, 2025	33.00	33.24	32.46	32.52	32.52	-1.99%	583,210
Dec 16, 2025	33.64	34.24	33.18	33.18	33.18	-1.25%	328,394
Dec 15, 2025	33.92	34.18	33.02	33.60	33.60	-0.94%	589,974
Dec 12, 2025	34.12	34.36	33.92	33.92	33.92	-0.35%	697,552
Dec 11, 2025	33.70	34.38	33.24	34.04	34.04	0.83%	396,047
Dec 10, 2025	33.74	34.60	33.30	33.76	33.76	0.54%	487,166
Dec 9, 2025	32.70	34.04	32.70	33.58	33.58	3.01%	879,552
Dec 8, 2025	34.00	35.70	32.50	32.60	32.60	-2.74%	2,101,285
Dec 5, 2025	34.76	35.38	33.14	33.52	33.52	-3.51%	1,200,871
Dec 4, 2025	33.14	34.74	33.00	34.74	34.74	4.89%	588,268
Dec 3, 2025	33.10	33.96	33.00	33.12	33.12	0.06%	829,413
Dec 2, 2025	34.40	34.50	32.90	33.10	33.10	-3.78%	1,641,571
Dec 1, 2025	34.96	35.52	33.62	34.40	34.40	1.30%	2,236,265
Nov 28, 2025	32.20	34.86	31.90	33.96	33.96	5.86%	2,704,009
Nov 27, 2025	29.26	32.58	28.80	32.08	32.08	6.65%	5,926,430
Nov 26, 2025	24.00	32.40	24.00	30.08	30.08	-59.89%	19,050,982
Nov 25, 2025	73.25	75.25	72.45	75.00	75.00	2.46%	161,629
Nov 24, 2025	74.15	75.70	71.80	73.20	73.20	-0.88%	1,754,121
Nov 21, 2025	71.25	74.00	70.30	73.85	73.85	3.65%	259,070
Nov 20, 2025	71.20	72.20	69.90	71.25	71.25	0.71%	169,253
Nov 19, 2025	69.30	71.55	68.90	70.75	70.75	1.65%	489,261
Nov 18, 2025	71.90	71.95	69.10	69.60	69.60	-4.07%	299,817
Nov 17, 2025	73.00	74.10	72.30	72.55	72.55	-0.62%	195,376
Nov 14, 2025	74.05	76.10	72.25	73.00	73.00	-1.62%	453,753
Nov 13, 2025	75.00	81.00	71.85	74.20	74.20	-11.82%	1,623,886
Nov 12, 2025	82.75	85.00	82.00	84.15	84.15	1.39%	134,543
Nov 11, 2025	81.25	83.00	81.00	83.00	83.00	2.22%	134,581
Nov 10, 2025	81.15	83.30	81.00	81.20	81.20	1.12%	219,575
Nov 7, 2025	82.50	82.50	80.20	80.30	80.30	-2.31%	151,557
Nov 6, 2025	81.00	83.05	80.30	82.20	82.20	1.48%	169,178
Nov 5, 2025	83.40	83.45	81.00	81.00	81.00	-2.88%	157,388