SUSQ

Historical Stock Prices

$10.36
*  
0.04
0.38%
Get SUSQ Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SUSQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 10.3 10.44 10.17 10.36 1,802,464
07/24/2014 10.35 10.55 10.15 10.4 2,204,395
07/23/2014 10.14 10.32 10.05 10.26 1,360,943
07/22/2014 10.26 10.35 10.11 10.16 1,254,938
07/21/2014 10.23 10.27 10.1 10.19 917,216
07/18/2014 10.2 10.38 10.16 10.28 1,460,260
07/17/2014 10.4 10.46 10.2 10.22 1,986,552
07/16/2014 10.48 10.52 10.3 10.47 2,397,635
07/15/2014 10.22 10.46 10.2 10.4 1,368,681
07/14/2014 10.31 10.34 10.14 10.19 619,342
07/11/2014 10.19 10.3 10.1 10.24 650,361
07/10/2014 10.13 10.31 10.04 10.24 1,040,219
07/09/2014 10.39 10.45 10.255 10.31 1,115,458
07/08/2014 10.5 10.61 10.29 10.33 1,477,073
07/07/2014 10.67 10.69 10.51 10.55 1,031,699
07/03/2014 10.58 10.76 10.58 10.73 593,592
07/02/2014 10.64 10.79 10.5 10.51 1,008,124
07/01/2014 10.58 10.84 10.55 10.66 1,598,611
06/30/2014 10.5 10.59 10.44 10.56 1,355,609
06/27/2014 10.23 10.55 10.23 10.52 1,460,180
06/26/2014 10.3 10.34 10.13 10.29 535,730
06/25/2014 10.17 10.33 10 10.33 859,612
06/24/2014 10.38 10.56 10.23 10.23 834,998
06/23/2014 10.49 10.5 10.32 10.39 950,146
06/20/2014 10.38 10.57 10.33 10.48 1,714,058
06/19/2014 10.4 10.4 10.28 10.32 607,284
06/18/2014 10.34 10.44 10.21 10.39 1,120,953
06/17/2014 10.13 10.43 10.09 10.36 1,441,149
06/16/2014 10.2 10.22 10.03 10.13 1,128,018
06/13/2014 10.26 10.39 10.18 10.22 882,826
06/12/2014 10.3 10.33 10.12 10.225 1,222,294
06/11/2014 10.48 10.5 10.27 10.31 1,659,687
06/10/2014 10.59 10.69 10.46 10.495 1,216,419
06/09/2014 10.45 10.72 10.45 10.64 1,198,047
06/06/2014 10.37 10.55 10.3201 10.48 823,340
06/05/2014 10.06 10.34 10.04 10.34 902,439
06/04/2014 10.1 10.17 10.04 10.08 801,301
06/03/2014 10.07 10.24 10.01 10.12 1,787,542
06/02/2014 9.91 10.13 9.725 10.12 1,154,109
05/30/2014 9.91 10 9.87 9.88 716,402
05/29/2014 10 10.03 9.89 9.895 651,112
05/28/2014 10.07 10.07 9.85 9.98 1,355,056
05/27/2014 10.12 10.25 10 10.13 939,340
05/23/2014 10.01 10.1 9.99 10.04 666,290
05/22/2014 9.98 10.09 9.942 10 1,132,942
05/21/2014 9.99 10.16 9.93 9.95 1,821,696
05/20/2014 9.94 9.98 9.74 9.96 2,233,193
05/19/2014 9.68 9.96 9.63 9.94 1,198,988
05/16/2014 9.67 9.76 9.56 9.69 1,164,598
05/15/2014 9.69 9.78 9.42 9.7 1,908,388
05/14/2014 9.88 10.01 9.69 9.7 1,012,908
05/13/2014 10.14 10.14 9.93 9.93 1,227,606
05/12/2014 9.93 10.15 9.865 10.11 1,673,368
05/09/2014 9.74 9.98 9.69 9.91 1,364,320
05/08/2014 10.04 10.14 9.77 9.81 2,099,415
05/07/2014 9.96 10.03 9.805 10.02 1,598,660
05/06/2014 10.15 10.18 9.96 9.96 1,036,109
05/05/2014 10.19 10.28 10.03 10.19 1,065,948
05/02/2014 10.34 10.55 10.24 10.29 1,364,055
05/01/2014 10.37 10.405 10.19 10.32 1,880,047
04/30/2014 10.27 10.385 10.15 10.36 1,472,259
04/29/2014 10.54 10.6 10.26 10.3 1,230,560
04/28/2014 10.7 10.74 10.49 10.53 1,395,031
04/25/2014 10.47 10.86 10.39 10.7 3,529,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?