Register to chat with like-minded investors on our interactive forums.
SU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 168.08 | -1.72 | -1.01% | 169.40 | 169.80 | 168.08 | 627,164 |
| Dec 01 2023 | 169.80 | 1.18 | 0.7% | 169.26 | 170.54 | 168.94 | 602,576 |
| Nov 30 2023 | 168.62 | 1.42 | 0.85% | 167.10 | 169.16 | 167.04 | 1,672,396 |
| Nov 29 2023 | 167.20 | 1.16 | 0.7% | 166.10 | 167.28 | 165.90 | 714,922 |
| Nov 28 2023 | 166.04 | 0.34 | 0.21% | 165.00 | 166.10 | 164.20 | 706,174 |
| Nov 27 2023 | 165.70 | -0.58 | -0.35% | 165.70 | 166.56 | 165.52 | 735,675 |
| Nov 24 2023 | 166.28 | 1.58 | 0.96% | 164.10 | 166.46 | 164.10 | 669,715 |
| Nov 23 2023 | 164.70 | -0.54 | -0.33% | 165.14 | 166.26 | 164.54 | 494,527 |
| Nov 22 2023 | 165.24 | 1.36 | 0.83% | 164.14 | 166.44 | 164.06 | 693,939 |
| Nov 21 2023 | 163.88 | 0.58 | 0.36% | 164.36 | 164.80 | 163.28 | 718,963 |
| Nov 20 2023 | 163.30 | -2.72 | -1.64% | 164.64 | 165.92 | 163.30 | 1,086,285 |
| Nov 17 2023 | 166.02 | 1.96 | 1.19% | 164.48 | 166.88 | 164.34 | 1,078,240 |
| Nov 16 2023 | 164.06 | -0.40 | -0.24% | 165.28 | 165.90 | 164.06 | 881,081 |
| Nov 15 2023 | 164.46 | 0.48 | 0.29% | 164.50 | 165.80 | 164.16 | 904,109 |
| Nov 14 2023 | 163.98 | 3.24 | 2.02% | 161.34 | 164.44 | 160.30 | 1,035,261 |
| Nov 13 2023 | 160.74 | -0.06 | -0.04% | 160.82 | 162.08 | 159.84 | 780,185 |
| Nov 10 2023 | 160.80 | -2.56 | -1.57% | 161.68 | 162.52 | 159.60 | 1,166,384 |
| Nov 09 2023 | 163.36 | 12.46 | 8.26% | 158.44 | 163.66 | 157.80 | 1,782,431 |
| Nov 08 2023 | 150.90 | 1.48 | 0.99% | 148.72 | 152.32 | 147.66 | 656,060 |
| Nov 07 2023 | 149.42 | 0.18 | 0.12% | 148.42 | 150.38 | 147.04 | 606,605 |
| Nov 06 2023 | 149.24 | -1.46 | -0.97% | 151.34 | 151.80 | 149.04 | 595,508 |
| Nov 03 2023 | 150.70 | 1.22 | 0.82% | 149.68 | 151.84 | 149.16 | 756,741 |
| Nov 02 2023 | 149.48 | 4.26 | 2.93% | 147.08 | 151.50 | 146.74 | 1,024,667 |
| Nov 01 2023 | 145.22 | 0.24 | 0.17% | 145.14 | 146.30 | 144.00 | 738,334 |
| Oct 31 2023 | 144.98 | 2.14 | 1.5% | 142.74 | 145.76 | 142.40 | 1,108,049 |
| Oct 30 2023 | 142.84 | -0.22 | -0.15% | 144.54 | 144.66 | 142.44 | 673,717 |
| Oct 27 2023 | 143.06 | 3.04 | 2.17% | 141.16 | 143.96 | 139.44 | 1,099,928 |
| Oct 26 2023 | 140.02 | 0.04 | 0.03% | 135.02 | 140.56 | 134.38 | 1,118,195 |
| Oct 25 2023 | 139.98 | 0.56 | 0.4% | 139.20 | 140.02 | 137.34 | 961,041 |
| Oct 24 2023 | 139.42 | -2.50 | -1.76% | 141.80 | 141.80 | 137.72 | 1,125,582 |
| Oct 23 2023 | 141.92 | 0.48 | 0.34% | 141.34 | 142.04 | 140.14 | 698,476 |
| Oct 20 2023 | 141.44 | -4.30 | -2.95% | 143.96 | 144.00 | 141.14 | 1,266,851 |
| Oct 19 2023 | 145.74 | -1.36 | -0.92% | 145.80 | 146.94 | 145.06 | 812,380 |
| Oct 18 2023 | 147.10 | -4.80 | -3.16% | 150.60 | 150.74 | 145.58 | 1,065,570 |
| Oct 17 2023 | 151.90 | -0.26 | -0.17% | 151.50 | 152.52 | 150.36 | 476,075 |
| Oct 16 2023 | 152.16 | -0.96 | -0.63% | 153.68 | 153.78 | 151.10 | 587,682 |
| Oct 13 2023 | 153.12 | -3.18 | -2.03% | 156.24 | 156.56 | 152.86 | 720,949 |
| Oct 12 2023 | 156.30 | -0.96 | -0.61% | 158.54 | 158.70 | 156.04 | 722,078 |
| Oct 11 2023 | 157.26 | 0.56 | 0.36% | 156.48 | 157.48 | 155.84 | 817,609 |
| Oct 10 2023 | 156.70 | 4.10 | 2.69% | 154.14 | 157.14 | 153.72 | 737,661 |
| Oct 09 2023 | 152.60 | -2.98 | -1.92% | 154.68 | 154.90 | 152.22 | 525,332 |
| Oct 06 2023 | 155.58 | 1.44 | 0.93% | 154.80 | 155.66 | 153.28 | 600,201 |
| Oct 05 2023 | 154.14 | 0.32 | 0.21% | 153.84 | 155.12 | 153.62 | 375,079 |
| Oct 04 2023 | 153.82 | -0.84 | -0.54% | 154.10 | 155.28 | 152.52 | 640,816 |
| Oct 03 2023 | 154.66 | -0.12 | -0.08% | 153.78 | 155.94 | 153.52 | 729,231 |
| Oct 02 2023 | 154.78 | -2.20 | -1.4% | 157.30 | 158.36 | 153.38 | 719,293 |
| Sep 29 2023 | 156.98 | 0.48 | 0.31% | 157.48 | 159.20 | 156.86 | 898,007 |
| Sep 28 2023 | 156.50 | 1.18 | 0.76% | 155.62 | 156.56 | 153.96 | 498,866 |
| Sep 27 2023 | 155.32 | 2.40 | 1.57% | 153.28 | 156.28 | 152.78 | 773,195 |
| Sep 26 2023 | 152.92 | -2.46 | -1.58% | 153.66 | 154.82 | 152.20 | 811,358 |
| Sep 25 2023 | 155.38 | 1.24 | 0.8% | 153.94 | 155.50 | 152.50 | 784,163 |
| Sep 22 2023 | 154.14 | -0.86 | -0.55% | 153.86 | 154.70 | 152.74 | 759,933 |
| Sep 21 2023 | 155.00 | -2.96 | -1.87% | 156.10 | 156.38 | 154.62 | 770,841 |
| Sep 20 2023 | 157.96 | 2.32 | 1.49% | 156.14 | 158.44 | 155.76 | 727,051 |
| Sep 19 2023 | 155.64 | -1.28 | -0.82% | 155.50 | 156.76 | 154.78 | 796,690 |
| Sep 18 2023 | 156.92 | -0.52 | -0.33% | 157.34 | 158.00 | 156.26 | 635,109 |
| Sep 15 2023 | 157.44 | 1.66 | 1.07% | 157.88 | 158.44 | 157.06 | 1,997,743 |
| Sep 14 2023 | 155.78 | 2.40 | 1.56% | 153.32 | 156.08 | 151.40 | 1,341,288 |
| Sep 13 2023 | 153.38 | -3.26 | -2.08% | 155.24 | 155.46 | 151.90 | 1,057,641 |
| Sep 12 2023 | 156.64 | -0.76 | -0.48% | 158.34 | 158.36 | 156.42 | 717,215 |
| Sep 11 2023 | 157.40 | 0.28 | 0.18% | 158.00 | 158.46 | 156.86 | 569,090 |
| Sep 08 2023 | 157.12 | 0.14 | 0.09% | 157.24 | 157.92 | 154.08 | 664,279 |
| Sep 07 2023 | 156.98 | -0.76 | -0.48% | 157.24 | 157.92 | 156.26 | 641,673 |
| Sep 06 2023 | 157.74 | 1.02 | 0.65% | 155.32 | 158.52 | 155.02 | 567,674 |
