Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,195.00 | -1.50 | -0.13% | 1,198.00 | 1,204.25 | 1,194.50 | 29,638 |
| Jul 17 2024 | 1,196.50 | -9.00 | -0.75% | 1,196.50 | 1,199.00 | 1,194.75 | 153,012 |
| Jul 16 2024 | 1,205.50 | 1.75 | 0.15% | 1,198.50 | 1,208.00 | 1,196.50 | 89,096 |
| Jul 15 2024 | 1,203.75 | 4.75 | 0.40% | 1,202.50 | 1,205.25 | 1,198.00 | 23,645 |
| Jul 12 2024 | 1,199.00 | 2.50 | 0.21% | 1,189.50 | 1,199.25 | 1,184.75 | 131,254 |
| Jul 11 2024 | 1,196.50 | 0.50 | 0.04% | 1,200.50 | 1,216.75 | 1,195.75 | 306,244 |
| Jul 10 2024 | 1,196.00 | -0.25 | -0.02% | 1,197.50 | 1,199.50 | 1,194.25 | 45,142 |
| Jul 09 2024 | 1,196.25 | 6.75 | 0.57% | 1,193.50 | 1,197.25 | 1,192.25 | 79,969 |
| Jul 08 2024 | 1,189.50 | 4.75 | 0.40% | 1,187.00 | 1,191.50 | 1,184.25 | 23,558 |
| Jul 05 2024 | 1,184.75 | -3.75 | -0.32% | 1,191.00 | 1,191.50 | 1,181.75 | 21,682 |
| Jul 04 2024 | 1,188.50 | 2.25 | 0.19% | 1,191.50 | 1,194.75 | 1,188.25 | 43,294 |
| Jul 03 2024 | 1,186.25 | 3.75 | 0.32% | 1,188.00 | 1,188.00 | 1,182.25 | 21,869 |
| Jul 02 2024 | 1,182.50 | 0.00 | 0.00% | 1,179.50 | 1,184.00 | 1,174.75 | 85,096 |
| Jul 01 2024 | 1,182.50 | -9.50 | -0.80% | 1,182.50 | 1,185.00 | 1,176.25 | 40,325 |
| Jun 28 2024 | 1,192.00 | 8.25 | 0.70% | 1,190.50 | 1,197.25 | 1,186.75 | 38,277 |
| Jun 27 2024 | 1,183.75 | 2.25 | 0.19% | 1,182.50 | 1,186.75 | 1,181.00 | 20,024 |
| Jun 26 2024 | 1,181.50 | 2.50 | 0.21% | 1,186.00 | 1,186.00 | 1,179.25 | 135,845 |
| Jun 25 2024 | 1,179.00 | -4.25 | -0.36% | 1,178.00 | 1,181.50 | 1,175.25 | 25,669 |
| Jun 24 2024 | 1,183.25 | -2.25 | -0.19% | 1,184.00 | 1,186.25 | 1,181.00 | 51,138 |
| Jun 21 2024 | 1,185.50 | -6.50 | -0.55% | 1,186.00 | 1,187.75 | 1,180.25 | 129,451 |
| Jun 20 2024 | 1,192.00 | 7.00 | 0.59% | 1,191.50 | 1,195.50 | 1,188.25 | 55,683 |
| Jun 19 2024 | 1,185.00 | 2.00 | 0.17% | 1,189.00 | 1,189.00 | 1,185.00 | 39,538 |
| Jun 18 2024 | 1,183.00 | 9.50 | 0.81% | 1,180.00 | 1,183.75 | 1,178.00 | 102,219 |
| Jun 17 2024 | 1,173.50 | 6.25 | 0.54% | 1,173.50 | 1,174.00 | 1,169.25 | 58,434 |
| Jun 14 2024 | 1,167.25 | 7.50 | 0.65% | 1,167.50 | 1,171.50 | 1,161.75 | 49,477 |
| Jun 13 2024 | 1,159.75 | 2.75 | 0.24% | 1,159.50 | 1,176.25 | 1,155.50 | 300,332 |
| Jun 12 2024 | 1,157.00 | 9.50 | 0.83% | 1,150.00 | 1,168.25 | 1,134.00 | 326,714 |
| Jun 11 2024 | 1,147.50 | -4.75 | -0.41% | 1,149.00 | 1,150.50 | 1,145.25 | 63,968 |
| Jun 10 2024 | 1,152.25 | -2.25 | -0.19% | 1,158.00 | 1,158.00 | 1,148.00 | 48,943 |
| Jun 07 2024 | 1,154.50 | 5.00 | 0.43% | 1,147.50 | 1,165.50 | 1,137.75 | 70,497 |
| Jun 06 2024 | 1,149.50 | 2.00 | 0.17% | 1,152.50 | 1,166.75 | 1,149.50 | 83,629 |
| Jun 05 2024 | 1,147.50 | 16.00 | 1.41% | 1,141.50 | 1,156.00 | 1,138.00 | 40,782 |
| Jun 04 2024 | 1,131.50 | -3.00 | -0.26% | 1,134.50 | 1,138.00 | 1,128.75 | 52,424 |
| Jun 03 2024 | 1,134.50 | 6.00 | 0.53% | 1,147.50 | 1,149.75 | 1,128.50 | 169,137 |
| May 31 2024 | 1,128.50 | 2.25 | 0.20% | 1,124.50 | 1,131.50 | 1,124.25 | 82,064 |
| May 30 2024 | 1,126.25 | -3.00 | -0.27% | 1,126.50 | 1,127.25 | 1,122.50 | 75,673 |
| May 29 2024 | 1,129.25 | -7.25 | -0.64% | 1,131.50 | 1,131.50 | 1,127.00 | 23,338 |
| May 28 2024 | 1,136.50 | -11.50 | -1.00% | 1,144.50 | 1,145.25 | 1,135.50 | 70,545 |
| May 24 2024 | 1,148.00 | -11.00 | -0.95% | 1,151.00 | 1,151.00 | 1,144.50 | 132,748 |
| May 23 2024 | 1,159.00 | -8.00 | -0.69% | 1,167.50 | 1,167.75 | 1,156.00 | 67,133 |
| May 22 2024 | 1,167.00 | 2.00 | 0.17% | 1,167.00 | 1,169.50 | 1,164.75 | 35,488 |
| May 21 2024 | 1,165.00 | -5.00 | -0.43% | 1,165.50 | 1,170.00 | 1,165.00 | 48,905 |
| May 20 2024 | 1,170.00 | 3.50 | 0.30% | 1,169.50 | 1,172.75 | 1,167.25 | 149,200 |
| May 17 2024 | 1,166.50 | -6.50 | -0.55% | 1,171.00 | 1,172.50 | 1,166.50 | 83,847 |
| May 16 2024 | 1,173.00 | 2.50 | 0.21% | 1,172.50 | 1,176.00 | 1,171.50 | 11,571 |
| May 15 2024 | 1,170.50 | 3.00 | 0.26% | 1,167.50 | 1,173.50 | 1,166.25 | 42,917 |
| May 14 2024 | 1,167.50 | -3.50 | -0.30% | 1,167.50 | 1,173.25 | 1,165.50 | 13,288 |
| May 13 2024 | 1,171.00 | -1.50 | -0.13% | 1,173.00 | 1,175.25 | 1,170.50 | 13,004 |
| May 10 2024 | 1,172.50 | 5.00 | 0.43% | 1,171.50 | 1,175.00 | 1,171.00 | 161,734 |
| May 09 2024 | 1,167.50 | 6.00 | 0.52% | 1,160.50 | 1,168.25 | 1,158.50 | 29,740 |
| May 08 2024 | 1,161.50 | -0.75 | -0.06% | 1,164.00 | 1,165.25 | 1,159.50 | 66,564 |
| May 07 2024 | 1,162.25 | 13.75 | 1.20% | 1,165.50 | 1,165.50 | 1,158.25 | 79,932 |
| May 03 2024 | 1,148.50 | 8.25 | 0.72% | 1,142.00 | 1,156.75 | 1,137.25 | 12,092 |
| May 02 2024 | 1,140.25 | 1.75 | 0.15% | 1,140.00 | 1,146.50 | 1,136.50 | 20,120 |
| May 01 2024 | 1,138.50 | -8.00 | -0.70% | 1,140.50 | 1,144.50 | 1,135.50 | 132,475 |
| Apr 30 2024 | 1,146.50 | -5.50 | -0.48% | 1,153.50 | 1,153.75 | 1,144.00 | 43,633 |
| Apr 29 2024 | 1,152.00 | 1.25 | 0.11% | 1,150.00 | 1,155.00 | 1,146.00 | 45,726 |
| Apr 26 2024 | 1,150.75 | 11.50 | 1.01% | 1,145.00 | 1,153.00 | 1,140.00 | 167,406 |
| Apr 25 2024 | 1,139.25 | -9.50 | -0.83% | 1,148.50 | 1,149.50 | 1,133.50 | 27,636 |
| Apr 24 2024 | 1,148.75 | 4.75 | 0.42% | 1,147.50 | 1,153.50 | 1,143.50 | 31,185 |
| Apr 23 2024 | 1,144.00 | 6.00 | 0.53% | 1,141.50 | 1,146.25 | 1,138.00 | 49,929 |
| Apr 22 2024 | 1,138.00 | 6.00 | 0.53% | 1,136.00 | 1,147.75 | 1,136.00 | 87,502 |
