Register for real-time alerts, custom portfolio, and market movers
SU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 37.72 | 0.75 | 2.03% | 37.67 | 37.955 | 37.405 | 5,412,735 |
| Sep 18 2024 | 36.97 | -0.28 | -0.75% | 37.16 | 37.61 | 36.8405 | 2,337,140 |
| Sep 17 2024 | 37.25 | 0.53 | 1.44% | 36.83 | 37.26 | 36.815 | 2,577,115 |
| Sep 16 2024 | 36.72 | 0.28 | 0.77% | 36.77 | 36.85 | 36.13 | 3,132,648 |
| Sep 13 2024 | 36.44 | 0.15 | 0.41% | 36.45 | 36.99 | 36.41 | 4,211,124 |
| Sep 12 2024 | 36.29 | 0.23 | 0.64% | 36.20 | 36.43 | 35.925 | 3,629,261 |
| Sep 11 2024 | 36.06 | -0.02 | -0.06% | 36.31 | 36.62 | 35.54 | 3,566,993 |
| Sep 10 2024 | 36.08 | -1.32 | -3.53% | 36.96 | 36.99 | 35.84 | 3,498,420 |
| Sep 09 2024 | 37.40 | 0.08 | 0.21% | 37.38 | 37.835 | 37.28 | 5,270,571 |
| Sep 06 2024 | 37.32 | -0.68 | -1.79% | 38.27 | 38.535 | 37.14 | 3,924,583 |
| Sep 05 2024 | 38.00 | -0.83 | -2.14% | 39.2145 | 39.235 | 37.96 | 4,485,314 |
| Sep 04 2024 | 38.83 | -0.89 | -2.24% | 39.38 | 39.53 | 38.82 | 5,982,262 |
| Sep 03 2024 | 39.72 | -0.82 | -2.02% | 39.46 | 39.845 | 38.925 | 16,155,494 |
| Aug 30 2024 | 40.54 | -0.43 | -1.05% | 40.67 | 40.81 | 40.1339 | 2,323,309 |
| Aug 29 2024 | 40.97 | 0.36 | 0.89% | 40.83 | 41.325 | 40.68 | 1,953,079 |
| Aug 28 2024 | 40.61 | -0.21 | -0.51% | 40.44 | 40.91 | 40.25 | 3,677,533 |
| Aug 27 2024 | 40.82 | -0.88 | -2.11% | 41.50 | 41.57 | 40.70 | 2,752,873 |
| Aug 26 2024 | 41.70 | 0.86 | 2.11% | 41.51 | 41.945 | 41.39 | 4,639,701 |
| Aug 23 2024 | 40.84 | 0.49 | 1.21% | 40.82 | 40.96 | 40.475 | 3,483,737 |
| Aug 22 2024 | 40.35 | 0.11 | 0.27% | 40.29 | 40.63 | 40.21 | 4,374,976 |
| Aug 21 2024 | 40.24 | -0.08 | -0.20% | 40.68 | 40.81 | 40.17 | 4,680,383 |
| Aug 20 2024 | 40.32 | -1.04 | -2.51% | 41.27 | 41.40 | 40.225 | 4,961,623 |
| Aug 19 2024 | 41.36 | 0.02 | 0.05% | 41.32 | 41.915 | 41.27 | 4,042,787 |
| Aug 16 2024 | 41.34 | -0.26 | -0.63% | 41.28 | 41.68 | 41.23 | 2,247,053 |
| Aug 15 2024 | 41.60 | 0.46 | 1.12% | 41.42 | 41.81 | 41.40 | 3,120,428 |
| Aug 14 2024 | 41.14 | 0.19 | 0.46% | 40.97 | 41.295 | 40.845 | 2,905,660 |
| Aug 13 2024 | 40.95 | 0.42 | 1.04% | 40.51 | 40.995 | 40.40 | 3,501,385 |
| Aug 12 2024 | 40.53 | 0.86 | 2.17% | 39.97 | 40.78 | 39.86 | 4,888,753 |
| Aug 09 2024 | 39.67 | -0.12 | -0.30% | 40.00 | 40.00 | 39.2428 | 4,024,891 |
| Aug 08 2024 | 39.79 | 1.09 | 2.82% | 38.94 | 39.875 | 38.88 | 4,139,872 |
| Aug 07 2024 | 38.70 | 1.68 | 4.54% | 38.68 | 39.78 | 38.48 | 7,220,864 |
| Aug 06 2024 | 37.02 | 0.56 | 1.54% | 36.26 | 37.355 | 35.90 | 5,213,079 |
| Aug 05 2024 | 36.46 | -0.28 | -0.76% | 35.38 | 36.74 | 35.09 | 4,807,355 |
| Aug 02 2024 | 36.74 | -1.80 | -4.67% | 37.61 | 37.70 | 36.14 | 6,130,468 |
| Aug 01 2024 | 38.54 | -1.38 | -3.46% | 39.76 | 40.29 | 38.105 | 3,533,465 |
| Jul 31 2024 | 39.92 | 1.51 | 3.93% | 39.26 | 39.98 | 39.23 | 3,201,124 |
| Jul 30 2024 | 38.41 | 0.12 | 0.31% | 38.21 | 38.645 | 38.17 | 2,856,188 |
| Jul 29 2024 | 38.29 | -0.21 | -0.55% | 38.65 | 38.72 | 37.80 | 2,334,985 |
| Jul 26 2024 | 38.50 | 0.02 | 0.05% | 38.57 | 38.67 | 38.05 | 1,543,707 |
| Jul 25 2024 | 38.48 | 0.44 | 1.16% | 37.95 | 38.64 | 37.72 | 2,243,530 |
| Jul 24 2024 | 38.04 | -0.05 | -0.13% | 38.17 | 38.58 | 37.89 | 2,615,115 |
| Jul 23 2024 | 38.09 | -0.68 | -1.75% | 38.50 | 38.55 | 37.82 | 3,616,902 |
| Jul 22 2024 | 38.77 | 0.25 | 0.65% | 38.44 | 38.90 | 38.075 | 2,315,870 |
| Jul 19 2024 | 38.52 | -0.30 | -0.77% | 38.32 | 39.10 | 38.22 | 2,413,449 |
| Jul 18 2024 | 38.82 | -0.03 | -0.08% | 39.06 | 39.225 | 38.685 | 3,057,366 |
| Jul 17 2024 | 38.85 | 0.46 | 1.20% | 38.7499 | 39.185 | 38.37 | 2,982,489 |
| Jul 16 2024 | 38.39 | -0.47 | -1.21% | 38.50 | 38.685 | 38.29 | 5,479,223 |
| Jul 15 2024 | 38.86 | 0.59 | 1.54% | 38.47 | 39.20 | 38.079 | 2,721,390 |
| Jul 12 2024 | 38.27 | 0.04 | 0.10% | 38.64 | 38.66 | 38.01 | 2,071,125 |
| Jul 11 2024 | 38.23 | 0.34 | 0.90% | 38.05 | 38.42 | 37.45 | 2,468,873 |
| Jul 10 2024 | 37.89 | 0.43 | 1.15% | 37.63 | 38.17 | 37.36 | 3,323,312 |
| Jul 09 2024 | 37.46 | -0.49 | -1.29% | 37.72 | 37.935 | 37.42 | 3,482,240 |
| Jul 08 2024 | 37.95 | 0.17 | 0.45% | 37.69 | 38.07 | 37.57 | 3,074,439 |
| Jul 05 2024 | 37.78 | -1.25 | -3.20% | 38.94 | 39.01 | 37.61 | 7,892,807 |
| Jul 03 2024 | 39.03 | 0.26 | 0.67% | 38.99 | 39.435 | 38.85 | 1,332,888 |
| Jul 02 2024 | 38.77 | 0.55 | 1.44% | 38.47 | 38.78 | 38.31 | 4,205,107 |
| Jul 01 2024 | 38.22 | 0.12 | 0.31% | 38.26 | 38.65 | 38.15 | 3,020,801 |
| Jun 28 2024 | 38.10 | 0.09 | 0.24% | 38.30 | 38.50 | 37.80 | 3,880,395 |
| Jun 27 2024 | 38.01 | 0.71 | 1.90% | 37.56 | 38.03 | 37.49 | 4,583,009 |
| Jun 26 2024 | 37.30 | -0.43 | -1.14% | 37.33 | 37.69 | 37.06 | 4,401,518 |
| Jun 25 2024 | 37.73 | -0.16 | -0.42% | 37.80 | 37.89 | 37.39 | 5,407,650 |
| Jun 24 2024 | 37.89 | 1.21 | 3.30% | 36.89 | 38.04 | 36.78 | 6,702,591 |
