STO:SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	31.70	32.32	30.88	31.18	31.18	-3.47%	645,529
Feb 27, 2026	32.76	32.76	31.64	32.30	32.30	-1.22%	107,886
Feb 26, 2026	31.38	32.82	31.26	32.70	32.70	4.41%	296,275
Feb 25, 2026	31.48	32.00	31.26	31.32	31.32	-1.57%	183,423
Feb 24, 2026	32.56	33.98	31.34	31.82	31.82	-1.55%	351,103
Feb 23, 2026	33.60	34.50	32.16	32.32	32.32	-1.76%	1,066,098
Feb 20, 2026	30.70	33.22	30.18	32.90	32.90	13.06%	1,364,744
Feb 19, 2026	26.90	29.68	26.90	29.10	29.10	16.96%	2,554,655
Feb 18, 2026	24.66	25.14	24.14	24.88	24.88	0.57%	266,107
Feb 17, 2026	24.92	25.32	24.40	24.74	24.74	-1.20%	219,693
Feb 16, 2026	25.92	25.92	24.92	25.04	25.04	-3.40%	178,803
Feb 13, 2026	24.78	25.94	24.50	25.92	25.92	4.85%	270,433
Feb 12, 2026	24.76	25.80	24.06	24.72	24.72	3.34%	364,985
Feb 11, 2026	25.48	25.48	23.86	23.92	23.92	-4.32%	404,041
Feb 10, 2026	25.68	25.68	24.28	25.00	25.00	3.39%	235,679
Feb 9, 2026	24.86	25.34	24.16	24.18	24.18	-1.87%	215,949
Feb 6, 2026	24.36	24.78	23.70	24.64	24.64	1.48%	237,511
Feb 5, 2026	24.50	25.08	24.00	24.28	24.28	-1.46%	390,791
Feb 4, 2026	25.84	26.08	24.30	24.64	24.64	-5.01%	664,890
Feb 3, 2026	26.78	27.98	25.60	25.94	25.94	-2.48%	174,669
Feb 2, 2026	27.12	27.12	26.32	26.60	26.60	-1.55%	210,508
Jan 30, 2026	27.24	27.38	26.70	27.02	27.02	-0.81%	208,599
Jan 29, 2026	28.42	28.42	26.86	27.24	27.24	-4.49%	479,742
Jan 28, 2026	28.22	28.66	28.02	28.52	28.52	1.64%	195,362
Jan 27, 2026	28.50	29.00	27.78	28.06	28.06	-1.27%	214,599
Jan 26, 2026	28.18	28.74	27.80	28.42	28.42	0.78%	225,011
Jan 23, 2026	28.30	29.04	27.88	28.20	28.20	-0.42%	776,387
Jan 22, 2026	28.12	28.78	28.12	28.32	28.32	1.58%	1,093,943
Jan 21, 2026	29.28	29.98	27.82	27.88	27.88	-4.85%	865,716
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