Register for streaming realtime charts, analysis tools, and prices.
SU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 53.44 | 0.31 | 0.58% | 53.07 | 53.61 | 52.80 | 5,244,870 |
| May 06 2024 | 53.13 | 0.87 | 1.66% | 52.69 | 53.72 | 52.64 | 8,753,528 |
| May 03 2024 | 52.26 | 0.23 | 0.44% | 52.09 | 52.45 | 51.64 | 5,643,909 |
| May 02 2024 | 52.03 | 0.24 | 0.46% | 51.91 | 52.44 | 51.86 | 6,649,924 |
| May 01 2024 | 51.79 | -0.74 | -1.41% | 52.52 | 52.57 | 51.34 | 7,427,552 |
| Apr 30 2024 | 52.53 | -1.72 | -3.17% | 54.15 | 54.23 | 52.53 | 4,087,792 |
| Apr 29 2024 | 54.25 | 0.37 | 0.69% | 53.77 | 54.25 | 53.58 | 5,307,822 |
| Apr 26 2024 | 53.88 | 0.00 | 0.00% | 53.88 | 53.88 | 53.88 | 0 |
| Apr 25 2024 | 53.88 | 0.09 | 0.17% | 53.56 | 54.10 | 53.19 | 3,660,575 |
| Apr 24 2024 | 53.79 | 0.32 | 0.60% | 53.38 | 53.85 | 53.32 | 3,887,381 |
| Apr 23 2024 | 53.47 | -0.07 | -0.13% | 53.31 | 53.62 | 53.13 | 3,467,962 |
| Apr 22 2024 | 53.54 | 0.55 | 1.04% | 52.76 | 53.85 | 52.38 | 2,831,491 |
| Apr 19 2024 | 52.99 | 0.60 | 1.15% | 52.19 | 53.46 | 52.19 | 3,455,668 |
| Apr 18 2024 | 52.39 | 0.21 | 0.40% | 52.25 | 52.85 | 52.16 | 3,633,901 |
| Apr 17 2024 | 52.18 | 0.26 | 0.50% | 51.80 | 52.78 | 51.57 | 2,509,080 |
| Apr 16 2024 | 51.92 | 0.67 | 1.31% | 51.10 | 52.20 | 51.09 | 5,006,277 |
| Apr 15 2024 | 51.25 | -0.67 | -1.29% | 51.74 | 52.08 | 51.07 | 5,923,598 |
| Apr 12 2024 | 51.92 | -0.55 | -1.05% | 53.39 | 53.53 | 51.61 | 2,940,352 |
| Apr 11 2024 | 52.47 | -1.29 | -2.40% | 53.60 | 53.72 | 52.32 | 5,948,642 |
| Apr 10 2024 | 53.76 | 1.17 | 2.22% | 52.77 | 53.78 | 52.54 | 5,608,974 |
| Apr 09 2024 | 52.59 | 0.05 | 0.10% | 52.51 | 52.75 | 52.21 | 3,631,153 |
| Apr 08 2024 | 52.54 | -0.46 | -0.87% | 52.92 | 53.02 | 52.24 | 4,292,387 |
| Apr 05 2024 | 53.00 | 0.74 | 1.42% | 52.31 | 53.01 | 52.10 | 6,731,804 |
| Apr 04 2024 | 52.26 | 0.15 | 0.29% | 52.00 | 52.29 | 51.62 | 4,142,269 |
| Apr 03 2024 | 52.11 | 0.57 | 1.11% | 51.66 | 52.24 | 51.44 | 3,268,284 |
| Apr 02 2024 | 51.54 | 0.90 | 1.78% | 50.95 | 51.57 | 50.48 | 4,218,667 |
| Apr 01 2024 | 50.64 | 0.65 | 1.30% | 50.24 | 50.75 | 49.81 | 5,287,426 |
| Mar 28 2024 | 49.99 | 0.49 | 0.99% | 49.81 | 50.11 | 49.68 | 8,124,378 |
| Mar 27 2024 | 49.50 | 0.01 | 0.02% | 48.92 | 49.50 | 48.89 | 10,391,073 |
| Mar 26 2024 | 49.49 | -0.46 | -0.92% | 49.95 | 49.99 | 49.44 | 9,614,612 |
| Mar 25 2024 | 49.95 | 1.10 | 2.25% | 48.95 | 49.99 | 48.91 | 16,841,356 |
| Mar 22 2024 | 48.85 | -0.14 | -0.29% | 49.06 | 49.20 | 48.72 | 7,629,252 |
| Mar 21 2024 | 48.99 | -0.05 | -0.10% | 48.99 | 49.14 | 48.83 | 8,499,378 |
| Mar 20 2024 | 49.04 | -0.16 | -0.33% | 48.80 | 49.08 | 48.71 | 8,101,364 |
| Mar 19 2024 | 49.20 | 0.04 | 0.08% | 49.00 | 49.47 | 48.94 | 7,316,246 |
| Mar 18 2024 | 49.16 | 0.30 | 0.61% | 48.93 | 49.22 | 48.55 | 8,008,373 |
| Mar 15 2024 | 48.86 | 0.05 | 0.10% | 48.66 | 49.14 | 48.61 | 14,927,008 |
| Mar 14 2024 | 48.81 | 0.90 | 1.88% | 48.25 | 49.08 | 48.02 | 16,764,052 |
| Mar 13 2024 | 47.91 | 0.67 | 1.42% | 47.63 | 48.18 | 47.55 | 12,828,526 |
| Mar 12 2024 | 47.24 | 0.38 | 0.81% | 46.85 | 47.25 | 46.73 | 12,446,814 |
| Mar 11 2024 | 46.86 | 0.35 | 0.75% | 46.28 | 46.98 | 46.06 | 7,639,532 |
| Mar 08 2024 | 46.51 | -0.31 | -0.66% | 46.92 | 46.92 | 46.30 | 14,980,901 |
| Mar 07 2024 | 46.82 | -0.38 | -0.81% | 46.99 | 47.44 | 46.78 | 5,294,006 |
| Mar 06 2024 | 47.20 | 0.27 | 0.58% | 47.50 | 47.64 | 46.99 | 12,564,032 |
| Mar 05 2024 | 46.93 | 0.43 | 0.92% | 46.35 | 47.15 | 46.33 | 23,769,306 |
| Mar 04 2024 | 46.50 | -0.90 | -1.90% | 47.53 | 47.62 | 46.41 | 18,179,324 |
| Mar 01 2024 | 47.40 | 0.77 | 1.65% | 46.61 | 47.46 | 46.59 | 24,072,344 |
| Feb 29 2024 | 46.63 | 0.67 | 1.46% | 46.13 | 46.84 | 45.79 | 28,204,655 |
| Feb 28 2024 | 45.96 | 0.46 | 1.01% | 45.57 | 46.02 | 45.12 | 10,284,108 |
| Feb 27 2024 | 45.50 | -0.18 | -0.39% | 45.87 | 46.14 | 45.26 | 18,094,988 |
| Feb 26 2024 | 45.68 | -0.11 | -0.24% | 45.65 | 46.20 | 45.54 | 16,423,990 |
| Feb 23 2024 | 45.79 | 0.57 | 1.26% | 45.09 | 45.89 | 44.92 | 13,984,814 |
| Feb 22 2024 | 45.22 | -0.13 | -0.29% | 45.35 | 45.87 | 45.00 | 18,471,950 |
| Feb 21 2024 | 45.35 | 1.23 | 2.79% | 44.23 | 45.42 | 44.20 | 9,955,817 |
| Feb 20 2024 | 44.12 | -0.46 | -1.03% | 44.46 | 44.83 | 44.11 | 15,157,396 |
| Feb 16 2024 | 44.58 | 0.00 | 0.00% | 44.75 | 44.98 | 44.27 | 11,338,526 |
| Feb 15 2024 | 44.58 | 1.88 | 4.40% | 42.69 | 44.59 | 42.57 | 9,934,149 |
| Feb 14 2024 | 42.70 | -0.16 | -0.37% | 43.10 | 43.28 | 42.47 | 8,415,551 |
| Feb 13 2024 | 42.86 | -0.69 | -1.58% | 43.55 | 43.76 | 42.43 | 11,353,889 |
| Feb 12 2024 | 43.55 | 0.29 | 0.67% | 43.29 | 43.82 | 43.22 | 5,879,480 |
| Feb 09 2024 | 43.26 | -0.13 | -0.30% | 43.65 | 43.77 | 43.13 | 4,833,314 |
| Feb 08 2024 | 43.39 | 0.14 | 0.32% | 43.42 | 43.47 | 42.99 | 6,235,014 |
