Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SUZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 11.74 | 0.01 | 0.09% | 11.57 | 11.785 | 11.54 | 531,869 |
| Apr 22 2024 | 11.73 | -0.06 | -0.51% | 11.68 | 11.78 | 11.655 | 756,223 |
| Apr 19 2024 | 11.79 | 0.20 | 1.73% | 11.54 | 11.83 | 11.53 | 818,025 |
| Apr 18 2024 | 11.59 | 0.01 | 0.09% | 11.58 | 11.63 | 11.435 | 1,191,588 |
| Apr 17 2024 | 11.58 | -0.02 | -0.17% | 11.70 | 11.71 | 11.56 | 745,258 |
| Apr 16 2024 | 11.60 | -0.16 | -1.36% | 11.58 | 11.79 | 11.56 | 1,738,615 |
| Apr 15 2024 | 11.76 | -0.14 | -1.18% | 11.74 | 11.915 | 11.665 | 1,843,194 |
| Apr 12 2024 | 11.90 | -0.11 | -0.92% | 11.93 | 12.05 | 11.85 | 971,758 |
| Apr 11 2024 | 12.01 | -0.13 | -1.07% | 12.09 | 12.10 | 11.99 | 1,087,921 |
| Apr 10 2024 | 12.14 | -0.21 | -1.70% | 12.18 | 12.24 | 12.06 | 1,252,521 |
| Apr 09 2024 | 12.35 | -0.03 | -0.24% | 12.49 | 12.535 | 12.31 | 1,202,885 |
| Apr 08 2024 | 12.38 | 0.00 | 0.00% | 12.34 | 12.47 | 12.33 | 1,119,065 |
| Apr 05 2024 | 12.38 | -0.21 | -1.67% | 12.55 | 12.55 | 12.26 | 1,162,226 |
| Apr 04 2024 | 12.59 | -0.17 | -1.33% | 12.78 | 12.885 | 12.56 | 1,971,084 |
| Apr 03 2024 | 12.76 | -0.12 | -0.93% | 12.84 | 12.87 | 12.67 | 1,237,281 |
| Apr 02 2024 | 12.88 | 0.06 | 0.47% | 12.92 | 12.98 | 12.735 | 1,289,154 |
| Apr 01 2024 | 12.82 | 0.04 | 0.31% | 12.82 | 12.96 | 12.68 | 983,000 |
| Mar 28 2024 | 12.78 | -0.05 | -0.39% | 12.71 | 12.82 | 12.68 | 684,545 |
| Mar 27 2024 | 12.83 | 0.17 | 1.34% | 12.73 | 12.84 | 12.705 | 1,186,849 |
| Mar 26 2024 | 12.66 | 0.25 | 2.01% | 12.59 | 12.67 | 12.44 | 3,166,372 |
| Mar 25 2024 | 12.41 | -0.06 | -0.48% | 12.47 | 12.48 | 12.345 | 1,592,291 |
| Mar 22 2024 | 12.47 | -0.01 | -0.08% | 12.42 | 12.495 | 12.36 | 3,250,531 |
| Mar 21 2024 | 12.48 | -0.06 | -0.48% | 12.63 | 12.66 | 12.405 | 1,742,603 |
| Mar 20 2024 | 12.54 | 0.05 | 0.40% | 12.46 | 12.55 | 12.34 | 2,166,078 |
| Mar 19 2024 | 12.49 | 0.35 | 2.88% | 12.34 | 12.59 | 12.27 | 2,174,680 |
| Mar 18 2024 | 12.14 | -0.06 | -0.49% | 12.18 | 12.22 | 12.10 | 1,548,288 |
| Mar 15 2024 | 12.20 | 0.28 | 2.35% | 11.95 | 12.235 | 11.95 | 2,956,206 |
| Mar 14 2024 | 11.92 | -0.04 | -0.33% | 11.98 | 11.98 | 11.82 | 1,067,542 |
| Mar 13 2024 | 11.96 | 0.05 | 0.42% | 11.89 | 12.00 | 11.87 | 1,428,687 |
| Mar 12 2024 | 11.91 | 0.14 | 1.19% | 11.74 | 11.985 | 11.69 | 1,360,745 |
| Mar 11 2024 | 11.77 | -0.12 | -1.01% | 11.92 | 11.98 | 11.74 | 781,321 |
| Mar 08 2024 | 11.89 | -0.08 | -0.67% | 11.72 | 11.90 | 11.65 | 1,511,439 |
| Mar 07 2024 | 11.97 | 0.17 | 1.44% | 11.78 | 11.98 | 11.78 | 1,545,583 |
| Mar 06 2024 | 11.80 | -0.03 | -0.25% | 11.87 | 11.935 | 11.755 | 1,337,567 |
| Mar 05 2024 | 11.83 | 0.00 | 0.00% | 11.82 | 11.90 | 11.72 | 1,226,612 |
| Mar 04 2024 | 11.83 | 0.22 | 1.89% | 11.72 | 11.84 | 11.68 | 1,363,922 |
| Mar 01 2024 | 11.61 | 0.26 | 2.29% | 11.50 | 11.63 | 11.43 | 1,606,502 |
| Feb 29 2024 | 11.35 | -0.20 | -1.73% | 11.48 | 11.53 | 11.33 | 1,977,268 |
| Feb 28 2024 | 11.55 | 0.02 | 0.17% | 11.56 | 11.695 | 11.48 | 1,591,452 |
| Feb 27 2024 | 11.53 | 0.31 | 2.76% | 11.50 | 11.645 | 11.47 | 1,719,027 |
| Feb 26 2024 | 11.22 | 0.10 | 0.90% | 11.09 | 11.25 | 11.01 | 1,369,504 |
| Feb 23 2024 | 11.12 | -0.14 | -1.24% | 11.18 | 11.22 | 11.01 | 1,560,470 |
| Feb 22 2024 | 11.26 | 0.08 | 0.72% | 11.19 | 11.43 | 11.17 | 1,989,728 |
| Feb 21 2024 | 11.18 | 0.26 | 2.38% | 10.995 | 11.21 | 10.97 | 1,990,235 |
| Feb 20 2024 | 10.92 | 0.22 | 2.06% | 10.74 | 10.975 | 10.73 | 1,820,710 |
| Feb 16 2024 | 10.70 | 0.16 | 1.52% | 10.56 | 10.76 | 10.56 | 1,427,782 |
| Feb 15 2024 | 10.54 | 0.05 | 0.48% | 10.46 | 10.55 | 10.41 | 1,589,393 |
| Feb 14 2024 | 10.49 | -0.14 | -1.32% | 10.72 | 10.77 | 10.47 | 1,317,402 |
| Feb 13 2024 | 10.63 | -0.28 | -2.57% | 10.73 | 10.73 | 10.555 | 1,057,306 |
| Feb 12 2024 | 10.91 | 0.25 | 2.35% | 10.59 | 10.92 | 10.59 | 919,417 |
| Feb 09 2024 | 10.66 | -0.02 | -0.19% | 10.64 | 10.755 | 10.535 | 1,089,540 |
| Feb 08 2024 | 10.68 | -0.13 | -1.20% | 10.74 | 10.78 | 10.64 | 2,025,307 |
| Feb 07 2024 | 10.81 | 0.02 | 0.19% | 10.79 | 10.89 | 10.70 | 1,915,792 |
| Feb 06 2024 | 10.79 | 0.43 | 4.15% | 10.50 | 10.81 | 10.50 | 1,520,799 |
| Feb 05 2024 | 10.36 | 0.04 | 0.39% | 10.27 | 10.395 | 10.1625 | 1,298,399 |
| Feb 02 2024 | 10.32 | -0.03 | -0.29% | 10.29 | 10.365 | 10.16 | 1,198,257 |
| Feb 01 2024 | 10.35 | -0.05 | -0.48% | 10.42 | 10.54 | 10.35 | 1,537,536 |
| Jan 31 2024 | 10.40 | -0.10 | -0.95% | 10.53 | 10.635 | 10.38 | 1,456,247 |
| Jan 30 2024 | 10.50 | 0.19 | 1.84% | 10.34 | 10.5399 | 10.265 | 1,385,655 |
| Jan 29 2024 | 10.31 | -0.44 | -4.09% | 10.35 | 10.37 | 10.135 | 2,468,676 |
| Jan 26 2024 | 10.75 | 0.20 | 1.90% | 10.58 | 10.78 | 10.58 | 921,129 |
| Jan 25 2024 | 10.55 | 0.11 | 1.05% | 10.52 | 10.61 | 10.4825 | 793,123 |
