STO:SUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.40	33.62	32.42	32.92	32.92	-1.44%	98,912
Apr 27, 2026	33.50	33.98	32.70	33.40	33.40	-0.30%	90,127
Apr 24, 2026	34.54	34.54	33.08	33.50	33.50	-3.01%	132,489
Apr 23, 2026	35.98	35.98	34.10	34.54	34.54	-4.37%	127,157
Apr 22, 2026	35.66	36.80	35.04	36.12	36.12	1.35%	385,713
Apr 21, 2026	36.00	36.90	35.54	35.64	35.64	-0.72%	266,252
Apr 20, 2026	36.42	36.60	35.12	35.90	35.90	-2.60%	113,153
Apr 17, 2026	36.72	36.86	35.22	36.86	36.86	2.39%	233,245
Apr 16, 2026	35.10	37.00	34.24	36.00	36.00	2.45%	323,371
Apr 15, 2026	34.36	35.36	34.12	35.14	35.14	2.33%	417,800
Apr 14, 2026	31.82	34.38	31.66	34.34	34.34	6.78%	443,733
Apr 13, 2026	31.76	32.50	30.90	32.16	32.16	1.64%	486,625
Apr 10, 2026	31.58	32.24	31.50	31.64	31.64	0.44%	191,194
Apr 9, 2026	30.94	31.84	30.42	31.50	31.50	1.42%	172,572
Apr 8, 2026	32.52	33.12	30.92	31.06	31.06	-0.45%	308,823
Apr 7, 2026	32.76	34.08	31.20	31.20	31.20	-3.76%	245,620
Apr 2, 2026	32.42	32.90	31.76	32.42	32.42	1.57%	130,967
Apr 1, 2026	30.60	32.78	30.58	31.92	31.92	5.07%	171,486
Mar 31, 2026	29.78	30.60	29.22	30.38	30.38	3.19%	135,936
Mar 30, 2026	30.14	30.14	29.06	29.44	29.44	-2.00%	87,073
Mar 27, 2026	30.00	30.54	29.54	30.04	30.04	-2.15%	73,507
Mar 26, 2026	31.02	31.18	30.06	30.70	30.70	-0.84%	33,922
Mar 25, 2026	31.98	31.98	30.90	30.96	30.96	0.85%	76,999
Mar 24, 2026	30.94	31.08	30.14	30.70	30.70	0.20%	73,611
Mar 23, 2026	30.00	31.68	29.50	30.64	30.64	0.59%	510,833
Mar 20, 2026	30.84	32.38	30.28	30.46	30.46	-3.42%	285,745
Mar 19, 2026	32.14	32.14	31.20	31.54	31.54	-2.47%	188,391
Mar 18, 2026	33.82	33.82	31.50	32.34	32.34	-0.19%	112,898
Mar 17, 2026	32.78	33.00	31.52	32.40	32.40	1.25%	516,464
Mar 16, 2026	30.80	32.00	30.64	32.00	32.00	1.59%	145,510
Mar 13, 2026	31.30	31.88	31.06	31.50	31.50	-0.63%	433,577
Mar 12, 2026	32.10	32.10	31.20	31.70	31.70	-1.61%	256,116
Mar 11, 2026	30.80	32.32	30.80	32.22	32.22	1.90%	884,033
Mar 10, 2026	32.28	33.10	31.04	31.62	31.62	0.57%	287,856
Mar 9, 2026	31.56	32.10	30.80	31.44	31.44	-1.87%	145,222
Mar 6, 2026	32.50	33.32	31.62	32.04	32.04	-1.72%	266,466
Mar 5, 2026	32.74	32.90	31.58	32.60	32.60	-1.33%	208,441
Mar 4, 2026	30.18	33.08	30.10	33.04	33.04	9.48%	332,349
Mar 3, 2026	31.18	31.18	29.90	30.18	30.18	-3.58%	291,430
Mar 2, 2026	31.70	32.32	30.88	31.30	31.30	-3.10%	667,339
Feb 27, 2026	32.76	32.76	31.64	32.30	32.30	-1.22%	123,090
Feb 26, 2026	31.38	32.82	31.26	32.70	32.70	4.41%	358,202
Feb 25, 2026	31.48	32.00	31.26	31.32	31.32	-1.57%	215,009
Feb 24, 2026	32.56	33.98	31.34	31.82	31.82	-1.55%	426,376
Feb 23, 2026	33.60	34.50	32.16	32.32	32.32	-1.76%	1,066,098
Feb 20, 2026	30.70	33.22	30.18	32.90	32.90	13.06%	1,425,691
Feb 19, 2026	26.90	29.68	26.90	29.10	29.10	16.96%	2,554,655
Feb 18, 2026	24.66	25.14	24.14	24.88	24.88	0.57%	266,107
Feb 17, 2026	24.92	25.32	24.40	24.74	24.74	-1.20%	219,693
Feb 16, 2026	25.92	25.92	24.92	25.04	25.04	-3.40%	178,803
Feb 13, 2026	24.78	25.94	24.50	25.92	25.92	4.85%	290,192
Feb 12, 2026	24.76	25.80	24.06	24.72	24.72	3.34%	880,526
Feb 11, 2026	25.48	25.48	23.86	23.92	23.92	-4.32%	435,331
Feb 10, 2026	25.68	25.68	24.28	25.00	25.00	3.39%	247,371
Feb 9, 2026	24.86	25.34	24.16	24.18	24.18	-1.87%	219,642
Feb 6, 2026	24.36	24.78	23.70	24.64	24.64	1.48%	237,511
Feb 5, 2026	24.50	25.08	24.00	24.28	24.28	-1.46%	400,494
Feb 4, 2026	25.84	26.08	24.30	24.64	24.64	-5.01%	674,947
Feb 3, 2026	26.78	27.98	25.60	25.94	25.94	-2.48%	174,669
Feb 2, 2026	27.12	27.12	26.32	26.60	26.60	-1.55%	210,508
Jan 30, 2026	27.24	27.38	26.70	27.02	27.02	-0.81%	208,599
Jan 29, 2026	28.42	28.42	26.86	27.24	27.24	-4.49%	505,585
Jan 28, 2026	28.22	28.66	28.02	28.52	28.52	1.64%	195,362
Jan 27, 2026	28.50	29.00	27.78	28.06	28.06	-1.27%	214,599
Jan 26, 2026	28.18	28.74	27.80	28.42	28.42	0.78%	225,011
Jan 23, 2026	28.30	29.04	27.88	28.20	28.20	-0.42%	787,129
Jan 22, 2026	28.12	28.78	28.12	28.32	28.32	1.58%	1,093,943
Jan 21, 2026	29.28	29.98	27.82	27.88	27.88	-4.85%	869,310
Jan 20, 2026	29.50	29.52	28.52	29.30	29.30	0.21%	330,827
Jan 19, 2026	29.98	29.98	29.04	29.24	29.24	-4.44%	279,066
Jan 16, 2026	31.12	31.84	30.50	30.60	30.60	-1.29%	418,421
Jan 15, 2026	31.24	32.00	30.60	31.00	31.00	-0.77%	391,512
Jan 14, 2026	32.18	32.38	30.76	31.24	31.24	-2.38%	334,587
Jan 13, 2026	32.06	33.16	31.90	32.00	32.00	0.31%	639,736
Jan 12, 2026	31.36	32.12	31.10	31.90	31.90	0.95%	199,159
Jan 9, 2026	31.04	32.44	30.78	31.60	31.60	1.28%	477,001
Jan 8, 2026	30.82	32.46	30.58	31.20	31.20	1.56%	624,626
Jan 7, 2026	30.78	31.18	30.28	30.72	30.72	1.92%	382,539
Jan 5, 2026	31.10	32.06	28.64	30.14	30.14	-2.90%	300,822
Jan 2, 2026	32.46	32.46	31.04	31.04	31.04	-4.49%	335,292
Dec 30, 2025	31.98	33.00	31.78	32.50	32.50	1.69%	519,312
Dec 29, 2025	32.22	32.24	31.12	31.96	31.96	-0.31%	464,836
Dec 23, 2025	32.00	32.72	31.56	32.06	32.06	0.25%	752,690
Dec 22, 2025	31.48	32.00	30.98	31.98	31.98	1.33%	383,582
Dec 19, 2025	32.20	32.80	31.00	31.56	31.56	-1.31%	781,724
Dec 18, 2025	32.50	32.76	31.78	31.98	31.98	-1.66%	707,220
Dec 17, 2025	33.00	33.24	32.46	32.52	32.52	-1.99%	583,210
Dec 16, 2025	33.64	34.24	33.18	33.18	33.18	-1.25%	328,394
Dec 15, 2025	33.92	34.18	33.02	33.60	33.60	-0.94%	591,641
Dec 12, 2025	34.12	34.36	33.92	33.92	33.92	-0.35%	697,552
Dec 11, 2025	33.70	34.38	33.24	34.04	34.04	0.83%	396,047
Dec 10, 2025	33.74	34.60	33.30	33.76	33.76	0.54%	487,166
Dec 9, 2025	32.70	34.04	32.70	33.58	33.58	3.01%	879,552
Dec 8, 2025	34.00	35.70	32.50	32.60	32.60	-2.74%	2,101,285
Dec 5, 2025	34.76	35.38	33.14	33.52	33.52	-3.51%	1,200,871
Dec 4, 2025	33.14	34.74	33.00	34.74	34.74	4.89%	588,268
Dec 3, 2025	33.10	33.96	33.00	33.12	33.12	0.06%	829,413
Dec 2, 2025	34.40	34.50	32.90	33.10	33.10	-3.78%	1,641,571
Dec 1, 2025	34.96	35.52	33.62	34.40	34.40	1.30%	2,236,265
Nov 28, 2025	32.20	34.86	31.90	33.96	33.96	5.86%	2,704,009