Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SUSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.7938 | -0.09 | -1.29% | 6.8225 | 6.8563 | 6.7813 | 1,079,463 |
| May 30 2024 | 6.8825 | -0.01 | -0.07% | 6.81 | 6.89 | 6.8038 | 134,074 |
| May 29 2024 | 6.8875 | -0.14 | -1.92% | 6.9475 | 6.96 | 6.8863 | 35,773 |
| May 28 2024 | 7.0225 | -0.02 | -0.25% | 7.06 | 7.06 | 7.0088 | 185,496 |
| May 24 2024 | 7.04 | -0.01 | -0.19% | 7.0125 | 7.0425 | 7.0038 | 68,818 |
| May 23 2024 | 7.0538 | -0.06 | -0.77% | 7.08 | 7.1263 | 7.035 | 44,806 |
| May 22 2024 | 7.1088 | -0.01 | -0.16% | 7.1375 | 7.1375 | 7.1038 | 15,663 |
| May 21 2024 | 7.12 | -0.09 | -1.21% | 7.125 | 7.1563 | 7.12 | 36,275 |
| May 20 2024 | 7.2075 | -0.03 | -0.45% | 7.25 | 7.2513 | 7.1725 | 4,794 |
| May 17 2024 | 7.24 | 0.02 | 0.24% | 7.215 | 7.2638 | 7.2075 | 55,414 |
| May 16 2024 | 7.2225 | 0.04 | 0.63% | 7.2175 | 7.24 | 7.1913 | 15,988 |
| May 15 2024 | 7.1775 | 0.05 | 0.70% | 7.1275 | 7.2313 | 7.0975 | 346,088 |
| May 14 2024 | 7.1275 | 0.05 | 0.67% | 7.10 | 7.14 | 7.0213 | 31,928 |
| May 13 2024 | 7.08 | 0.03 | 0.43% | 7.22 | 7.2288 | 7.0288 | 30,577 |
| May 10 2024 | 7.05 | 0.02 | 0.28% | 7.06 | 7.1238 | 7.025 | 45,202 |
| May 09 2024 | 7.03 | 0.04 | 0.64% | 6.9925 | 7.03 | 6.9713 | 19,909 |
| May 08 2024 | 6.985 | -0.04 | -0.50% | 6.98 | 6.985 | 6.9338 | 74,289 |
| May 07 2024 | 7.02 | 0.01 | 0.11% | 7.00 | 7.02 | 6.9875 | 152,507 |
| May 03 2024 | 7.0125 | 0.10 | 1.39% | 6.92 | 7.1675 | 6.9163 | 124,753 |
| May 02 2024 | 6.9163 | 0.13 | 1.90% | 6.89 | 6.9188 | 6.8488 | 141,935 |
| May 01 2024 | 6.7875 | 0.00 | 0.00% | 6.785 | 6.815 | 6.7488 | 60,358 |
| Apr 30 2024 | 6.7875 | -0.07 | -1.07% | 6.87 | 6.87 | 6.7875 | 98,096 |
| Apr 29 2024 | 6.8613 | 0.09 | 1.27% | 6.835 | 6.8625 | 6.8325 | 106,058 |
| Apr 26 2024 | 6.775 | 0.10 | 1.50% | 6.775 | 6.8025 | 6.7638 | 601,865 |
| Apr 25 2024 | 6.675 | -0.02 | -0.34% | 6.69 | 6.7175 | 6.6288 | 272,662 |
| Apr 24 2024 | 6.6975 | -0.02 | -0.26% | 6.755 | 6.7625 | 6.6925 | 1,044,179 |
| Apr 23 2024 | 6.715 | 0.11 | 1.59% | 6.6725 | 6.7213 | 6.6525 | 54,315 |
| Apr 22 2024 | 6.61 | 0.04 | 0.61% | 6.73 | 6.73 | 6.5938 | 204,114 |
| Apr 19 2024 | 6.57 | -0.03 | -0.42% | 6.6175 | 6.6175 | 6.5013 | 40,593 |
| Apr 18 2024 | 6.5975 | 0.06 | 0.86% | 6.6375 | 6.6413 | 6.57 | 141,651 |
| Apr 17 2024 | 6.5413 | -0.01 | -0.21% | 6.565 | 6.5863 | 6.54 | 22,384 |
| Apr 16 2024 | 6.555 | -0.14 | -2.05% | 6.5825 | 6.605 | 6.5463 | 391,471 |
| Apr 15 2024 | 6.6925 | -0.04 | -0.56% | 6.7475 | 6.7513 | 6.685 | 108,242 |
| Apr 12 2024 | 6.73 | -0.12 | -1.68% | 6.82 | 6.8275 | 6.705 | 145,193 |
| Apr 11 2024 | 6.845 | 0.04 | 0.55% | 6.8625 | 6.8825 | 6.8238 | 54,801 |
| Apr 10 2024 | 6.8075 | -0.12 | -1.70% | 6.96 | 6.9775 | 6.8075 | 150,983 |
| Apr 09 2024 | 6.925 | 0.05 | 0.76% | 6.91 | 6.9575 | 6.9025 | 95,683 |
| Apr 08 2024 | 6.8725 | 0.05 | 0.81% | 6.8375 | 6.89 | 6.8313 | 268,458 |
| Apr 05 2024 | 6.8175 | -0.04 | -0.55% | 6.795 | 6.8238 | 6.77 | 221,840 |
| Apr 04 2024 | 6.855 | 0.06 | 0.81% | 6.8075 | 6.8888 | 6.8075 | 73,586 |
| Apr 03 2024 | 6.80 | -0.01 | -0.18% | 6.785 | 6.8025 | 6.7475 | 184,675 |
| Apr 02 2024 | 6.8125 | -0.03 | -0.47% | 6.8425 | 6.8688 | 6.8125 | 113,864 |
| Mar 28 2024 | 6.845 | 0.04 | 0.55% | 6.8425 | 6.875 | 6.8175 | 45,768 |
| Mar 27 2024 | 6.8075 | -0.04 | -0.55% | 6.8175 | 6.8288 | 6.8025 | 46,837 |
| Mar 26 2024 | 6.845 | -0.02 | -0.22% | 6.88 | 6.9175 | 6.845 | 1,033,751 |
| Mar 25 2024 | 6.86 | 0.02 | 0.31% | 6.85 | 6.8688 | 6.835 | 93,201 |
| Mar 22 2024 | 6.8388 | -0.06 | -0.82% | 6.845 | 6.865 | 6.8213 | 981,877 |
| Mar 21 2024 | 6.895 | 0.07 | 1.03% | 6.9375 | 6.9575 | 6.895 | 412,062 |
| Mar 20 2024 | 6.825 | 0.02 | 0.28% | 6.7875 | 6.8288 | 6.7788 | 150,572 |
| Mar 19 2024 | 6.8063 | -0.04 | -0.57% | 6.8025 | 6.815 | 6.7725 | 43,789 |
| Mar 18 2024 | 6.845 | -0.05 | -0.65% | 6.8975 | 6.9075 | 6.845 | 296,655 |
| Mar 15 2024 | 6.89 | -0.04 | -0.58% | 6.895 | 6.9263 | 6.88 | 479,103 |
| Mar 14 2024 | 6.93 | -0.02 | -0.32% | 6.9775 | 6.9975 | 6.9238 | 402,666 |
| Mar 13 2024 | 6.9525 | 0.01 | 0.18% | 6.9325 | 6.96 | 6.93 | 77,008 |
| Mar 12 2024 | 6.94 | 0.04 | 0.58% | 6.9525 | 6.9763 | 6.9013 | 196,076 |
| Mar 11 2024 | 6.90 | 0.06 | 0.80% | 6.8725 | 6.90 | 6.8575 | 537,474 |
| Mar 08 2024 | 6.845 | 0.01 | 0.15% | 6.8575 | 6.8825 | 6.8125 | 104,845 |
| Mar 07 2024 | 6.835 | 0.00 | 0.04% | 6.7625 | 6.835 | 6.76 | 227,819 |
| Mar 06 2024 | 6.8325 | 0.10 | 1.45% | 6.7375 | 6.8413 | 6.7375 | 142,657 |
| Mar 05 2024 | 6.735 | -0.05 | -0.70% | 6.7375 | 6.7538 | 6.7225 | 121,359 |
