Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.9175 | 0.00 | -0.05% | 4.9515 | 4.9515 | 4.9053 | 62,837 |
| May 30 2024 | 4.9197 | 0.00 | 0.09% | 4.923 | 4.923 | 4.9155 | 81,851 |
| May 29 2024 | 4.9153 | -0.01 | -0.17% | 4.9145 | 4.9223 | 4.9108 | 9,846 |
| May 28 2024 | 4.9235 | 0.01 | 0.13% | 4.9195 | 4.9245 | 4.91 | 8,300 |
| May 24 2024 | 4.917 | 0.01 | 0.11% | 4.9145 | 4.9188 | 4.9125 | 41,704 |
| May 23 2024 | 4.9115 | 0.00 | -0.06% | 4.9315 | 4.9315 | 4.9115 | 492,757 |
| May 22 2024 | 4.9145 | 0.00 | -0.09% | 4.9075 | 4.9223 | 4.9075 | 27,772 |
| May 21 2024 | 4.9188 | 0.00 | 0.01% | 4.9165 | 4.9208 | 4.9148 | 625,978 |
| May 20 2024 | 4.9182 | 0.00 | -0.06% | 4.92 | 4.92 | 4.9148 | 1,200 |
| May 17 2024 | 4.921 | 0.00 | 0.00% | 4.9225 | 4.9225 | 4.9208 | 13,012 |
| May 16 2024 | 4.921 | -0.11 | -2.25% | 4.924 | 4.935 | 4.9168 | 68,582 |
| May 15 2024 | 5.0345 | 0.01 | 0.23% | 5.018 | 5.068 | 5.018 | 237,232 |
| May 14 2024 | 5.023 | -0.01 | -0.18% | 5.03 | 5.031 | 5.0225 | 73,862 |
| May 13 2024 | 5.032 | 0.00 | 0.09% | 5.029 | 5.032 | 5.026 | 8,365 |
| May 10 2024 | 5.0275 | 0.00 | -0.05% | 5.0275 | 5.0275 | 5.0275 | 41,138 |
| May 09 2024 | 5.03 | 0.00 | 0.05% | 5.03 | 5.03 | 5.03 | 4,107 |
| May 08 2024 | 5.0275 | 0.00 | 0.01% | 5.03 | 5.03 | 5.0265 | 23,578 |
| May 07 2024 | 5.027 | 0.00 | 0.00% | 5.04 | 5.04 | 5.0225 | 8,898 |
| May 03 2024 | 5.027 | 0.00 | 0.10% | 5.023 | 5.0685 | 5.008 | 31,275 |
| May 02 2024 | 5.022 | 0.02 | 0.34% | 5.02 | 5.022 | 5.0105 | 1,091 |
| May 01 2024 | 5.005 | 0.00 | -0.03% | 5.014 | 5.014 | 5.002 | 3,597 |
| Apr 30 2024 | 5.0065 | 0.00 | 0.01% | 5.015 | 5.015 | 5.002 | 870 |
| Apr 29 2024 | 5.006 | 0.00 | -0.01% | 5.011 | 5.0115 | 5.0043 | 13,118 |
| Apr 26 2024 | 5.0065 | 0.00 | 0.01% | 5.0065 | 5.0065 | 5.0065 | 0 |
| Apr 25 2024 | 5.006 | 0.00 | -0.03% | 4.9965 | 5.029 | 4.9965 | 23,734 |
| Apr 24 2024 | 5.0075 | 0.00 | 0.03% | 5.004 | 5.009 | 5.004 | 5,082 |
| Apr 23 2024 | 5.006 | 0.00 | 0.06% | 5.016 | 5.016 | 4.9998 | 8,974 |
| Apr 22 2024 | 5.003 | 0.00 | 0.02% | 5.005 | 5.005 | 5.00 | 21,586 |
| Apr 19 2024 | 5.0018 | 0.00 | -0.02% | 5.005 | 5.005 | 4.9998 | 2,819 |
| Apr 18 2024 | 5.003 | 0.00 | 0.08% | 5.005 | 5.0063 | 4.9985 | 11,792 |
| Apr 17 2024 | 4.999 | 0.00 | 0.10% | 5.008 | 5.008 | 4.9943 | 16,239 |
| Apr 16 2024 | 4.994 | -0.01 | -0.10% | 4.998 | 5.0025 | 4.994 | 1,911 |
| Apr 15 2024 | 4.999 | 0.00 | -0.06% | 4.9915 | 5.0093 | 4.9915 | 36,248 |
| Apr 12 2024 | 5.002 | 0.00 | 0.00% | 5.013 | 5.013 | 4.995 | 13,750 |
| Apr 11 2024 | 5.002 | 0.00 | -0.06% | 5.00 | 5.0035 | 4.99 | 29,842 |
| Apr 10 2024 | 5.005 | -0.01 | -0.10% | 5.003 | 5.005 | 4.9978 | 1,404 |
| Apr 09 2024 | 5.01 | 0.00 | -0.04% | 5.019 | 5.019 | 5.004 | 20,869 |
| Apr 08 2024 | 5.012 | 0.00 | 0.01% | 5.009 | 5.012 | 5.003 | 5,557 |
| Apr 05 2024 | 5.0115 | 0.00 | -0.02% | 5.011 | 5.0313 | 4.9918 | 16,960 |
| Apr 04 2024 | 5.0125 | 0.01 | 0.13% | 4.999 | 5.0155 | 4.999 | 5,058 |
| Apr 03 2024 | 5.006 | 0.00 | -0.01% | 5.012 | 5.012 | 5.0015 | 109,218 |
| Apr 02 2024 | 5.0065 | -0.01 | -0.12% | 4.994 | 5.014 | 4.994 | 28,634 |
| Mar 28 2024 | 5.0125 | 0.00 | 0.03% | 5.012 | 5.0135 | 5.0063 | 12,979 |
| Mar 27 2024 | 5.011 | 0.00 | 0.07% | 5.008 | 5.0135 | 5.0043 | 31,232 |
| Mar 26 2024 | 5.0075 | 0.00 | 0.00% | 5.009 | 5.0105 | 5.0028 | 18,420 |
| Mar 25 2024 | 5.0075 | 0.00 | -0.02% | 5.012 | 5.012 | 5.006 | 64,059 |
| Mar 22 2024 | 5.0085 | 0.00 | 0.01% | 5.004 | 5.0105 | 5.004 | 69,466 |
| Mar 21 2024 | 5.008 | 0.01 | 0.13% | 5.008 | 5.008 | 5.008 | 0 |
| Mar 20 2024 | 5.0013 | 0.00 | 0.04% | 5.005 | 5.005 | 4.9973 | 1,905 |
| Mar 19 2024 | 4.9993 | 0.00 | 0.07% | 5.003 | 5.003 | 4.9925 | 5,536 |
| Mar 18 2024 | 4.996 | 0.00 | 0.01% | 4.9845 | 5.0008 | 4.9845 | 7,549 |
| Mar 15 2024 | 4.9958 | 0.00 | 0.01% | 5.005 | 5.005 | 4.9903 | 64,175 |
| Mar 14 2024 | 4.9953 | 0.00 | 0.01% | 4.9995 | 5.006 | 4.9935 | 30,483 |
| Mar 13 2024 | 4.995 | -0.01 | -0.14% | 4.994 | 4.9988 | 4.994 | 577,060 |
| Mar 12 2024 | 5.002 | 0.00 | 0.00% | 4.998 | 5.005 | 4.97 | 100,288 |
| Mar 11 2024 | 5.0018 | 0.01 | 0.11% | 5.013 | 5.013 | 5.00 | 8,247 |
| Mar 08 2024 | 4.9965 | 0.00 | 0.02% | 5.005 | 5.0113 | 4.988 | 1,666,534 |
| Mar 07 2024 | 4.9955 | 0.00 | -0.03% | 5.006 | 5.006 | 4.9935 | 69,346 |
| Mar 06 2024 | 4.9967 | 0.00 | 0.05% | 4.982 | 5.0018 | 4.982 | 7,822 |
| Mar 05 2024 | 4.9945 | 0.00 | 0.09% | 5.003 | 5.003 | 4.989 | 55,922 |
| Mar 04 2024 | 4.99 | 0.00 | -0.04% | 4.995 | 4.995 | 4.99 | 22,914 |
