Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
SU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 212.65 | 3.50 | 1.67% | 209.60 | 215.50 | 208.30 | 1,110,405 |
| Apr 23 2024 | 209.15 | 4.55 | 2.22% | 205.40 | 209.75 | 205.35 | 605,044 |
| Apr 22 2024 | 204.60 | -3.80 | -1.82% | 209.70 | 210.55 | 204.55 | 1,058,673 |
| Apr 19 2024 | 208.40 | -6.95 | -3.23% | 206.35 | 212.30 | 206.30 | 1,339,427 |
| Apr 18 2024 | 215.35 | 5.85 | 2.79% | 214.40 | 216.80 | 213.60 | 1,181,071 |
| Apr 17 2024 | 209.50 | 0.80 | 0.38% | 207.90 | 213.05 | 207.90 | 619,581 |
| Apr 16 2024 | 208.70 | -3.40 | -1.60% | 207.70 | 209.30 | 206.40 | 671,828 |
| Apr 15 2024 | 212.10 | 2.70 | 1.29% | 210.65 | 215.55 | 210.60 | 650,753 |
| Apr 12 2024 | 209.40 | 0.40 | 0.19% | 211.00 | 212.35 | 208.10 | 666,947 |
| Apr 11 2024 | 209.00 | 0.15 | 0.07% | 208.90 | 210.80 | 206.65 | 671,326 |
| Apr 10 2024 | 208.85 | 2.20 | 1.06% | 208.70 | 209.85 | 204.70 | 714,386 |
| Apr 09 2024 | 206.65 | -3.10 | -1.48% | 209.40 | 209.40 | 205.60 | 534,134 |
| Apr 08 2024 | 209.75 | 2.10 | 1.01% | 208.00 | 211.50 | 207.60 | 714,305 |
| Apr 05 2024 | 207.65 | -0.40 | -0.19% | 204.00 | 207.65 | 204.00 | 888,956 |
| Apr 04 2024 | 208.05 | 1.85 | 0.90% | 206.95 | 208.15 | 205.30 | 621,446 |
| Apr 03 2024 | 206.20 | 1.85 | 0.91% | 204.55 | 206.80 | 204.20 | 847,966 |
| Apr 02 2024 | 204.35 | -5.30 | -2.53% | 207.95 | 209.60 | 203.80 | 1,296,854 |
| Mar 28 2024 | 209.65 | 0.35 | 0.17% | 209.55 | 211.25 | 208.40 | 810,844 |
| Mar 27 2024 | 209.30 | -6.15 | -2.85% | 214.50 | 216.15 | 205.60 | 1,523,287 |
| Mar 26 2024 | 215.45 | 0.50 | 0.23% | 213.95 | 215.65 | 213.45 | 590,591 |
| Mar 25 2024 | 214.95 | -3.10 | -1.42% | 218.00 | 218.50 | 214.95 | 659,241 |
| Mar 22 2024 | 218.05 | 1.15 | 0.53% | 217.15 | 218.40 | 215.95 | 641,958 |
| Mar 21 2024 | 216.90 | 1.65 | 0.77% | 217.20 | 217.30 | 213.45 | 632,725 |
| Mar 20 2024 | 215.25 | -0.05 | -0.02% | 215.60 | 217.80 | 214.65 | 563,515 |
| Mar 19 2024 | 215.30 | 0.60 | 0.28% | 214.90 | 217.75 | 213.00 | 604,970 |
| Mar 18 2024 | 214.70 | -0.30 | -0.14% | 216.25 | 217.35 | 214.20 | 520,023 |
| Mar 15 2024 | 215.00 | -0.15 | -0.07% | 215.55 | 217.65 | 214.95 | 1,886,632 |
| Mar 14 2024 | 215.15 | 1.45 | 0.68% | 214.90 | 216.95 | 213.70 | 992,320 |
| Mar 13 2024 | 213.70 | 4.45 | 2.13% | 210.00 | 214.80 | 209.55 | 814,664 |
| Mar 12 2024 | 209.25 | 0.80 | 0.38% | 209.55 | 210.00 | 206.25 | 778,564 |
| Mar 11 2024 | 208.45 | -3.60 | -1.70% | 209.85 | 210.25 | 207.50 | 602,836 |
| Mar 08 2024 | 212.05 | 0.75 | 0.35% | 210.55 | 213.10 | 210.30 | 576,535 |
| Mar 07 2024 | 211.30 | 2.50 | 1.20% | 206.80 | 212.00 | 206.80 | 636,450 |
| Mar 06 2024 | 208.80 | 0.85 | 0.41% | 206.50 | 209.45 | 205.55 | 579,308 |
| Mar 05 2024 | 207.95 | -4.45 | -2.10% | 211.95 | 212.25 | 207.20 | 651,855 |
| Mar 04 2024 | 212.40 | 2.50 | 1.19% | 211.05 | 212.40 | 209.90 | 477,601 |
| Mar 01 2024 | 209.90 | 0.10 | 0.05% | 210.70 | 211.75 | 207.60 | 508,059 |
| Feb 29 2024 | 209.80 | 2.40 | 1.16% | 207.25 | 210.50 | 206.95 | 1,456,244 |
| Feb 28 2024 | 207.40 | 1.90 | 0.92% | 206.25 | 208.40 | 205.30 | 719,361 |
| Feb 27 2024 | 205.50 | -4.50 | -2.14% | 208.00 | 209.20 | 205.50 | 859,070 |
| Feb 26 2024 | 210.00 | 0.20 | 0.10% | 209.20 | 210.35 | 208.50 | 370,613 |
| Feb 23 2024 | 209.80 | 2.25 | 1.08% | 207.25 | 210.35 | 205.70 | 872,582 |
| Feb 22 2024 | 207.55 | 5.05 | 2.49% | 204.75 | 207.55 | 203.15 | 1,117,782 |
| Feb 21 2024 | 202.50 | 1.35 | 0.67% | 201.35 | 202.75 | 199.18 | 710,651 |
| Feb 20 2024 | 201.15 | -1.85 | -0.91% | 202.05 | 202.65 | 200.30 | 531,166 |
| Feb 19 2024 | 203.00 | 1.10 | 0.54% | 200.65 | 203.00 | 199.80 | 485,225 |
| Feb 16 2024 | 201.90 | 3.64 | 1.84% | 197.72 | 201.95 | 197.36 | 996,613 |
| Feb 15 2024 | 198.26 | 2.86 | 1.46% | 199.02 | 202.70 | 197.98 | 930,679 |
| Feb 14 2024 | 195.40 | 3.58 | 1.87% | 191.44 | 196.04 | 191.38 | 680,604 |
| Feb 13 2024 | 191.82 | -3.26 | -1.67% | 195.50 | 195.64 | 189.32 | 830,769 |
| Feb 12 2024 | 195.08 | -0.88 | -0.45% | 196.52 | 197.08 | 194.48 | 501,462 |
| Feb 09 2024 | 195.96 | -0.16 | -0.08% | 195.12 | 197.26 | 194.90 | 799,718 |
| Feb 08 2024 | 196.12 | 3.82 | 1.99% | 193.00 | 196.82 | 192.64 | 668,165 |
| Feb 07 2024 | 192.30 | -0.90 | -0.47% | 192.84 | 193.34 | 192.18 | 819,475 |
| Feb 06 2024 | 193.20 | 5.20 | 2.77% | 190.00 | 193.64 | 189.84 | 956,897 |
| Feb 05 2024 | 188.00 | -0.70 | -0.37% | 187.88 | 188.96 | 187.10 | 630,259 |
| Feb 02 2024 | 188.70 | 3.00 | 1.62% | 187.28 | 189.66 | 187.20 | 802,241 |
| Feb 01 2024 | 185.70 | 2.80 | 1.53% | 182.82 | 187.24 | 182.34 | 676,848 |
| Jan 31 2024 | 182.90 | -1.60 | -0.87% | 184.18 | 185.80 | 182.22 | 932,432 |
| Jan 30 2024 | 184.50 | 1.98 | 1.08% | 183.40 | 184.92 | 183.18 | 484,659 |
| Jan 29 2024 | 182.52 | -0.60 | -0.33% | 182.80 | 182.86 | 180.92 | 469,379 |
| Jan 26 2024 | 183.12 | 0.42 | 0.23% | 182.58 | 184.52 | 180.98 | 688,597 |
