SU(SU)
SU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $73.77 | $75.54 | $73.70 | $75.20 | 3.69M |
| 10/12/2026 | $73.37 | $74.25 | $73.14 | $73.51 | 2.25M |
| 10/9/2026 | $70.71 | $72.46 | $70.64 | $72.23 | 3.53M |
| 10/8/2026 | $69.37 | $71.29 | $69.30 | $70.91 | 3.84M |
| 10/7/2026 | $68.87 | $69.51 | $67.85 | $68.14 | 2.94M |
| 10/6/2026 | $68.26 | $68.89 | $67.44 | $68.22 | 2.71M |
| 10/5/2026 | $69.39 | $69.59 | $68.28 | $68.77 | 3.85M |
| 10/2/2026 | $68.25 | $69.86 | $68.10 | $69.56 | 2.79M |
| 10/1/2026 | $67.76 | $69.56 | $67.54 | $69.10 | 4.98M |
| 9/30/2026 | $67.94 | $68.86 | $67.77 | $67.87 | 2.97M |
| 9/29/2026 | $67.75 | $68.25 | $67.11 | $67.51 | 2.41M |
| 9/28/2026 | $69.09 | $69.64 | $68.46 | $68.77 | 4.19M |
| 9/25/2026 | $68.00 | $68.39 | $67.29 | $68.19 | 2.90M |
| 9/24/2026 | $68.87 | $69.89 | $68.53 | $68.65 | 3.90M |
| 9/23/2026 | $67.96 | $68.44 | $67.31 | $67.98 | 4.52M |
| 9/22/2026 | $66.19 | $67.92 | $65.86 | $66.94 | 3.89M |
| 9/21/2026 | $68.61 | $68.89 | $67.17 | $67.24 | 4.44M |
| 9/18/2026 | $69.27 | $69.77 | $68.94 | $69.41 | 2.84M |
| 9/17/2026 | $68.46 | $69.71 | $68.21 | $69.49 | 3.62M |
| 9/16/2026 | $71.03 | $71.15 | $68.49 | $68.95 | 4.47M |
| 9/15/2026 | $68.90 | $72.06 | $68.90 | $71.87 | 4.24M |
| 9/14/2026 | $69.97 | $70.84 | $68.68 | $68.72 | 4.87M |
| 9/11/2026 | $68.61 | $68.87 | $67.79 | $68.83 | 4.08M |
| 9/10/2026 | $70.00 | $70.25 | $68.15 | $68.93 | 4.27M |
| 9/9/2026 | $68.96 | $69.08 | $68.24 | $69.02 | 4.57M |
| 9/8/2026 | $68.49 | $69.22 | $67.28 | $67.89 | 4.85M |
| 9/4/2026 | $67.11 | $68.07 | $66.51 | $67.33 | 10.40M |
| 9/3/2026 | $68.64 | $68.94 | $67.80 | $68.24 | 12.77M |
| 9/2/2026 | $68.55 | $69.06 | $68.35 | $68.39 | 2.99M |
| 9/1/2026 | $68.02 | $69.06 | $67.48 | $68.99 | 3.21M |
| 8/31/2026 | $66.89 | $67.74 | $65.81 | $66.82 | 3.54M |
| 8/28/2026 | $66.55 | $66.67 | $64.86 | $65.43 | 7.08M |
| 8/27/2026 | $65.91 | $66.69 | $65.19 | $66.42 | 2.59M |
| 8/26/2026 | $64.73 | $66.57 | $64.56 | $65.67 | 2.76M |
| 8/25/2026 | $66.50 | $67.14 | $65.30 | $65.36 | 3.16M |
| 8/24/2026 | $67.72 | $68.09 | $67.04 | $67.37 | 2.24M |
| 8/21/2026 | $68.29 | $68.76 | $67.84 | $68.42 | 2.10M |
| 8/20/2026 | $69.12 | $69.14 | $67.67 | $67.94 | 2.62M |
| 8/19/2026 | $68.16 | $69.07 | $67.38 | $67.47 | 2.71M |
| 8/18/2026 | $67.71 | $67.82 | $66.77 | $67.68 | 3.02M |
| 8/17/2026 | $66.33 | $66.94 | $65.90 | $66.66 | 2.62M |
| 8/14/2026 | $65.98 | $66.84 | $65.75 | $65.82 | 2.99M |
| 8/13/2026 | $63.41 | $65.50 | $63.34 | $65.43 | 5.45M |
| 8/12/2026 | $62.96 | $64.06 | $62.54 | $63.88 | 6.30M |
| 8/11/2026 | $62.74 | $63.74 | $62.67 | $63.28 | 3.23M |
| 8/10/2026 | $61.23 | $63.17 | $60.90 | $62.73 | 8.37M |
| 8/7/2026 | $60.87 | $61.17 | $59.95 | $60.10 | 5.45M |
| 8/6/2026 | $63.20 | $63.38 | $60.30 | $61.35 | 9.25M |
| 8/5/2026 | $65.24 | $65.60 | $62.68 | $62.82 | 7.40M |
| 8/4/2026 | $64.81 | $65.23 | $63.55 | $64.45 | 5.93M |
| 8/3/2026 | $65.77 | $66.70 | $65.30 | $65.98 | 3.97M |
| 7/31/2026 | $67.20 | $67.48 | $66.36 | $67.28 | 4.24M |
| 7/30/2026 | $65.06 | $66.97 | $65.06 | $66.73 | 2.80M |
| 7/29/2026 | $65.44 | $66.11 | $65.13 | $65.80 | 3.53M |
| 7/28/2026 | $64.01 | $64.91 | $63.26 | $63.90 | 3.54M |
| 7/27/2026 | $64.40 | $64.75 | $63.59 | $64.00 | 4.32M |
| 7/24/2026 | $66.07 | $66.73 | $65.52 | $65.81 | 4.04M |
| 7/23/2026 | $65.81 | $66.79 | $65.71 | $66.41 | 3.23M |
| 7/22/2026 | $64.33 | $65.18 | $64.27 | $64.72 | 2.83M |
| 7/21/2026 | $62.70 | $63.71 | $62.70 | $63.70 | 4.25M |
| 7/20/2026 | $62.18 | $62.91 | $61.58 | $62.25 | 3.77M |
| 7/17/2026 | $61.95 | $62.65 | $61.66 | $62.43 | 4.32M |
| 7/16/2026 | $60.67 | $61.32 | $60.53 | $60.68 | 3.31M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
