Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 37.89 | 0.31 | 0.82% | 37.68 | 38.28 | 37.345 | 3,333,578 |
| Apr 16 2024 | 37.58 | 0.40 | 1.08% | 37.05 | 37.79 | 36.932 | 5,897,715 |
| Apr 15 2024 | 37.18 | -0.51 | -1.35% | 37.68 | 37.91 | 37.035 | 4,530,104 |
| Apr 12 2024 | 37.69 | -0.67 | -1.75% | 38.82 | 38.925 | 37.45 | 5,330,323 |
| Apr 11 2024 | 38.36 | -0.95 | -2.42% | 39.31 | 39.31 | 38.25 | 4,827,466 |
| Apr 10 2024 | 39.31 | 0.58 | 1.50% | 38.58 | 39.32 | 38.45 | 3,508,830 |
| Apr 09 2024 | 38.73 | 0.03 | 0.08% | 38.73 | 38.915 | 38.44 | 2,924,443 |
| Apr 08 2024 | 38.70 | -0.30 | -0.77% | 38.99 | 39.07 | 38.41 | 3,823,527 |
| Apr 05 2024 | 39.00 | 0.43 | 1.11% | 38.50 | 39.02 | 38.20 | 2,782,612 |
| Apr 04 2024 | 38.57 | 0.05 | 0.13% | 38.54 | 38.685 | 38.285 | 3,689,109 |
| Apr 03 2024 | 38.52 | 0.55 | 1.45% | 38.03 | 38.61 | 37.93 | 5,877,617 |
| Apr 02 2024 | 37.97 | 0.66 | 1.77% | 37.63 | 38.02 | 37.175 | 6,843,324 |
| Apr 01 2024 | 37.31 | 0.40 | 1.08% | 37.05 | 37.3675 | 36.74 | 4,989,028 |
| Mar 28 2024 | 36.91 | 0.43 | 1.18% | 36.83 | 36.975 | 36.65 | 2,371,032 |
| Mar 27 2024 | 36.48 | 0.05 | 0.14% | 35.99 | 36.48 | 35.94 | 2,556,447 |
| Mar 26 2024 | 36.43 | -0.34 | -0.92% | 36.85 | 36.88 | 36.40 | 3,835,371 |
| Mar 25 2024 | 36.77 | 0.88 | 2.45% | 35.97 | 36.81 | 35.97 | 4,506,429 |
| Mar 22 2024 | 35.89 | -0.33 | -0.91% | 36.21 | 36.27 | 35.79 | 3,743,816 |
| Mar 21 2024 | 36.22 | -0.16 | -0.44% | 36.33 | 36.37 | 36.08 | 3,760,967 |
| Mar 20 2024 | 36.38 | 0.13 | 0.36% | 35.93 | 36.389 | 35.91 | 2,651,952 |
| Mar 19 2024 | 36.25 | -0.09 | -0.25% | 36.12 | 36.465 | 35.965 | 3,454,082 |
| Mar 18 2024 | 36.34 | 0.26 | 0.72% | 36.07 | 36.38 | 35.84 | 2,413,428 |
| Mar 15 2024 | 36.08 | 0.01 | 0.03% | 36.07 | 36.34 | 35.94 | 6,249,957 |
| Mar 14 2024 | 36.07 | 0.50 | 1.41% | 35.70 | 36.295 | 35.60 | 5,992,475 |
| Mar 13 2024 | 35.57 | 0.55 | 1.57% | 35.33 | 35.78 | 35.28 | 5,162,703 |
| Mar 12 2024 | 35.02 | 0.26 | 0.75% | 34.75 | 35.05 | 34.54 | 4,998,171 |
| Mar 11 2024 | 34.76 | 0.31 | 0.90% | 34.33 | 34.84 | 34.12 | 6,300,383 |
| Mar 08 2024 | 34.45 | -0.32 | -0.92% | 34.80 | 34.89 | 34.30 | 6,442,251 |
| Mar 07 2024 | 34.77 | -0.14 | -0.40% | 34.90 | 35.16 | 34.77 | 7,185,944 |
| Mar 06 2024 | 34.91 | 0.38 | 1.10% | 34.99 | 35.26 | 34.76 | 3,796,222 |
| Mar 05 2024 | 34.53 | 0.29 | 0.85% | 34.15 | 34.755 | 34.13 | 3,475,162 |
| Mar 04 2024 | 34.24 | -0.70 | -2.00% | 35.04 | 35.13 | 34.17 | 4,647,684 |
| Mar 01 2024 | 34.94 | 0.58 | 1.69% | 34.33 | 35.035 | 34.27 | 12,607,308 |
| Feb 29 2024 | 34.36 | 0.51 | 1.51% | 34.07 | 34.52 | 33.79 | 10,824,082 |
| Feb 28 2024 | 33.85 | 0.22 | 0.65% | 33.48 | 33.90 | 33.26 | 3,960,324 |
| Feb 27 2024 | 33.63 | -0.18 | -0.53% | 33.95 | 34.145 | 33.45 | 2,639,671 |
| Feb 26 2024 | 33.81 | -0.10 | -0.29% | 33.80 | 34.18 | 33.68 | 3,779,824 |
| Feb 23 2024 | 33.91 | 0.38 | 1.13% | 33.42 | 33.99 | 33.32 | 4,575,270 |
| Feb 22 2024 | 33.53 | -0.06 | -0.18% | 33.53 | 33.99 | 33.34 | 5,808,061 |
| Feb 21 2024 | 33.59 | 0.95 | 2.91% | 32.72 | 33.63 | 32.64 | 3,919,835 |
| Feb 20 2024 | 32.64 | -0.43 | -1.30% | 32.93 | 33.19 | 32.62 | 3,088,514 |
| Feb 16 2024 | 33.07 | -0.03 | -0.09% | 33.12 | 33.36 | 32.8003 | 3,780,190 |
| Feb 15 2024 | 33.10 | 1.58 | 5.01% | 31.59 | 33.11 | 31.46 | 6,365,239 |
| Feb 14 2024 | 31.52 | -0.06 | -0.19% | 31.77 | 31.94 | 31.305 | 6,864,618 |
| Feb 13 2024 | 31.58 | -0.79 | -2.44% | 32.19 | 32.33 | 31.25 | 6,609,630 |
| Feb 12 2024 | 32.37 | 0.24 | 0.75% | 32.25 | 32.61 | 32.09 | 4,690,200 |
| Feb 09 2024 | 32.13 | -0.11 | -0.34% | 32.39 | 32.58 | 32.02 | 6,014,845 |
| Feb 08 2024 | 32.24 | 0.12 | 0.37% | 32.18 | 32.29 | 31.92 | 4,863,745 |
| Feb 07 2024 | 32.12 | 0.14 | 0.44% | 32.085 | 32.13 | 31.775 | 1,831,932 |
| Feb 06 2024 | 31.98 | 0.14 | 0.44% | 31.95 | 32.45 | 31.82 | 2,436,881 |
| Feb 05 2024 | 31.84 | -0.27 | -0.84% | 31.94 | 32.08 | 31.3903 | 2,600,112 |
| Feb 02 2024 | 32.11 | -0.69 | -2.10% | 32.74 | 32.75 | 32.10 | 3,261,529 |
| Feb 01 2024 | 32.80 | -0.32 | -0.97% | 33.27 | 33.71 | 32.54 | 3,642,210 |
| Jan 31 2024 | 33.12 | -0.45 | -1.34% | 33.43 | 33.55 | 33.08 | 2,289,096 |
| Jan 30 2024 | 33.57 | 0.79 | 2.41% | 32.44 | 33.58 | 32.42 | 3,059,956 |
| Jan 29 2024 | 32.78 | 0.04 | 0.12% | 32.70 | 32.80 | 32.41 | 3,101,499 |
| Jan 26 2024 | 32.74 | 0.43 | 1.33% | 32.35 | 32.76 | 32.27 | 3,194,872 |
| Jan 25 2024 | 32.31 | 0.48 | 1.51% | 32.13 | 32.36 | 31.95 | 2,337,528 |
| Jan 24 2024 | 31.83 | 0.30 | 0.95% | 31.76 | 31.93 | 31.42 | 3,431,359 |
| Jan 23 2024 | 31.53 | -0.16 | -0.50% | 31.53 | 31.91 | 31.35 | 2,315,579 |
| Jan 22 2024 | 31.69 | 0.20 | 0.64% | 31.40 | 31.84 | 31.14 | 3,239,520 |
| Jan 19 2024 | 31.49 | 0.05 | 0.16% | 31.45 | 31.56 | 31.215 | 2,563,966 |
