Register for streaming realtime charts, analysis tools, and prices.
SU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 50.47 | -0.66 | -1.29% | 51.19 | 51.20 | 49.91 | 12,516,793 |
| Sep 19 2024 | 51.13 | 0.77 | 1.53% | 51.13 | 51.45 | 50.84 | 5,981,882 |
| Sep 18 2024 | 50.36 | -0.30 | -0.59% | 50.57 | 50.99 | 50.10 | 5,742,943 |
| Sep 17 2024 | 50.66 | 0.74 | 1.48% | 50.30 | 50.67 | 49.93 | 9,473,319 |
| Sep 16 2024 | 49.92 | 0.39 | 0.79% | 50.10 | 50.12 | 49.10 | 4,112,474 |
| Sep 13 2024 | 49.53 | 0.22 | 0.45% | 49.60 | 50.24 | 49.49 | 8,187,480 |
| Sep 12 2024 | 49.31 | 0.35 | 0.71% | 49.19 | 49.51 | 48.87 | 19,449,609 |
| Sep 11 2024 | 48.96 | -0.14 | -0.29% | 49.46 | 49.82 | 48.41 | 8,785,642 |
| Sep 10 2024 | 49.10 | -1.61 | -3.17% | 50.70 | 50.70 | 48.76 | 19,795,110 |
| Sep 09 2024 | 50.71 | 0.07 | 0.14% | 50.79 | 51.28 | 50.58 | 22,066,726 |
| Sep 06 2024 | 50.64 | -0.70 | -1.36% | 51.49 | 52.08 | 50.36 | 22,923,011 |
| Sep 05 2024 | 51.34 | -1.14 | -2.17% | 52.89 | 53.24 | 51.28 | 16,403,512 |
| Sep 04 2024 | 52.48 | -1.35 | -2.51% | 53.32 | 53.60 | 52.47 | 16,115,530 |
| Sep 03 2024 | 53.83 | -0.83 | -1.52% | 53.77 | 53.97 | 52.75 | 16,685,227 |
| Aug 30 2024 | 54.66 | -0.61 | -1.10% | 54.88 | 55.00 | 54.06 | 15,880,724 |
| Aug 29 2024 | 55.27 | 0.52 | 0.95% | 55.33 | 55.66 | 54.86 | 10,427,942 |
| Aug 28 2024 | 54.75 | -0.15 | -0.27% | 54.50 | 55.05 | 54.18 | 7,748,039 |
| Aug 27 2024 | 54.90 | -0.28 | -0.51% | 55.90 | 55.95 | 54.78 | 11,160,837 |
| Aug 26 2024 | 55.18 | 0.00 | 0.00% | 55.18 | 55.18 | 55.18 | 0 |
| Aug 23 2024 | 55.18 | 0.26 | 0.47% | 55.17 | 55.41 | 54.84 | 11,998,715 |
| Aug 22 2024 | 54.92 | 0.19 | 0.35% | 54.77 | 55.27 | 54.74 | 18,001,906 |
| Aug 21 2024 | 54.73 | -0.16 | -0.29% | 55.06 | 55.50 | 54.59 | 8,273,131 |
| Aug 20 2024 | 54.89 | -1.51 | -2.68% | 56.36 | 56.38 | 54.81 | 5,902,864 |
| Aug 19 2024 | 56.40 | -0.17 | -0.30% | 56.63 | 57.17 | 56.28 | 11,432,481 |
| Aug 16 2024 | 56.57 | -0.58 | -1.01% | 56.53 | 57.14 | 56.41 | 5,112,622 |
| Aug 15 2024 | 57.15 | 0.69 | 1.22% | 56.83 | 57.32 | 56.80 | 3,198,528 |
| Aug 14 2024 | 56.46 | 0.31 | 0.55% | 56.23 | 56.60 | 56.05 | 3,969,433 |
| Aug 13 2024 | 56.15 | 0.43 | 0.77% | 55.41 | 56.21 | 55.35 | 6,101,893 |
| Aug 12 2024 | 55.72 | 1.24 | 2.28% | 54.91 | 56.02 | 54.79 | 9,870,151 |
| Aug 09 2024 | 54.48 | -0.15 | -0.27% | 54.67 | 54.81 | 53.91 | 8,501,228 |
| Aug 08 2024 | 54.63 | 1.43 | 2.69% | 53.42 | 54.74 | 53.42 | 6,165,315 |
| Aug 07 2024 | 53.20 | 2.23 | 4.38% | 53.19 | 54.62 | 52.84 | 12,472,836 |
| Aug 06 2024 | 50.97 | 0.04 | 0.08% | 50.00 | 51.44 | 49.62 | 15,232,325 |
| Aug 02 2024 | 50.93 | -2.51 | -4.70% | 52.59 | 52.62 | 50.13 | 7,554,969 |
| Aug 01 2024 | 53.44 | -1.70 | -3.08% | 54.99 | 55.62 | 52.91 | 9,043,213 |
| Jul 31 2024 | 55.14 | 1.92 | 3.61% | 54.32 | 55.16 | 54.22 | 2,997,178 |
| Jul 30 2024 | 53.22 | 0.19 | 0.36% | 52.91 | 53.52 | 52.91 | 3,483,556 |
| Jul 29 2024 | 53.03 | -0.20 | -0.38% | 53.49 | 53.59 | 52.36 | 2,417,927 |
| Jul 26 2024 | 53.23 | 0.03 | 0.06% | 53.16 | 53.49 | 52.68 | 1,724,187 |
| Jul 25 2024 | 53.20 | 0.66 | 1.26% | 52.40 | 53.35 | 52.15 | 2,151,426 |
| Jul 24 2024 | 52.54 | 0.06 | 0.11% | 52.42 | 53.18 | 52.31 | 5,062,009 |
| Jul 23 2024 | 52.48 | -0.83 | -1.56% | 53.00 | 53.03 | 52.07 | 3,016,531 |
| Jul 22 2024 | 53.31 | 0.08 | 0.15% | 52.88 | 53.48 | 52.42 | 8,385,061 |
| Jul 19 2024 | 53.23 | 0.00 | 0.00% | 53.23 | 53.23 | 53.23 | 0 |
| Jul 18 2024 | 53.23 | 0.06 | 0.11% | 53.49 | 53.67 | 53.05 | 6,740,295 |
| Jul 17 2024 | 53.17 | 0.67 | 1.28% | 52.55 | 53.56 | 52.54 | 3,718,831 |
| Jul 16 2024 | 52.50 | -0.63 | -1.19% | 52.75 | 52.94 | 52.42 | 6,155,545 |
| Jul 15 2024 | 53.13 | 0.95 | 1.82% | 52.49 | 53.60 | 51.97 | 6,696,228 |
| Jul 12 2024 | 52.18 | 0.08 | 0.15% | 52.42 | 52.60 | 51.83 | 1,631,328 |
| Jul 11 2024 | 52.10 | 0.48 | 0.93% | 51.59 | 52.31 | 50.97 | 5,932,089 |
| Jul 10 2024 | 51.62 | 0.53 | 1.04% | 51.24 | 51.95 | 50.92 | 7,824,372 |
| Jul 09 2024 | 51.09 | -0.66 | -1.28% | 51.39 | 51.72 | 51.04 | 1,850,621 |
| Jul 08 2024 | 51.75 | 0.27 | 0.52% | 51.40 | 51.88 | 51.21 | 2,541,775 |
| Jul 05 2024 | 51.48 | -1.93 | -3.61% | 52.98 | 53.15 | 51.28 | 5,266,939 |
| Jul 04 2024 | 53.41 | -0.01 | -0.02% | 53.27 | 53.98 | 53.25 | 567,726 |
| Jul 03 2024 | 53.42 | 0.43 | 0.81% | 53.08 | 53.73 | 53.00 | 2,722,486 |
| Jul 02 2024 | 52.99 | 0.84 | 1.61% | 52.88 | 53.03 | 52.56 | 4,882,750 |
| Jun 28 2024 | 52.15 | 0.11 | 0.21% | 52.30 | 52.68 | 51.80 | 7,602,104 |
| Jun 27 2024 | 52.04 | 0.93 | 1.82% | 51.39 | 52.07 | 51.31 | 3,655,009 |
| Jun 26 2024 | 51.11 | -0.44 | -0.85% | 51.02 | 51.62 | 50.74 | 3,109,276 |
| Jun 25 2024 | 51.55 | -0.22 | -0.42% | 51.62 | 51.77 | 51.10 | 4,170,577 |
