SUSQ

Historical Stock Prices

$13.12
*  
0.09
0.68%
Get SUSQ Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 13.19 13.27 13.09 13.12 8,850,122
12/18/2014 13.26 13.26 13.09 13.21 10,343,400
12/17/2014 12.93 13.16 12.89 13.16 4,073,328
12/16/2014 12.93 13.06 12.87 12.89 2,156,132
12/15/2014 13.11 13.17 12.89 12.98 2,919,431
12/12/2014 13.14 13.24 13.05 13.06 3,241,873
12/11/2014 13.26 13.36 13.23 13.25 2,122,344
12/10/2014 13.47 13.5 13.19 13.19 2,830,008
12/09/2014 13.28 13.51 13.24 13.49 2,773,086
12/08/2014 13.45 13.6 13.39 13.41 3,819,429
12/05/2014 13.29 13.53 13.29 13.5 2,845,653
12/04/2014 13.28 13.31 13.16 13.26 2,250,703
12/03/2014 13.15 13.33 13.13 13.31 2,575,966
12/02/2014 13.06 13.18 13.06 13.15 4,916,703
12/01/2014 13.12 13.16 12.99 13.05 3,103,218
11/28/2014 13.27 13.3 13.16 13.17 949,631
11/26/2014 13.25 13.27 13.17 13.27 1,486,972
11/25/2014 13.3 13.3 13.17 13.25 2,209,210
11/24/2014 13.14 13.31 13.115 13.3 2,971,321
11/21/2014 13.2 13.25 13.05 13.12 4,386,181
11/20/2014 13.12 13.2 13.07 13.19 2,419,549
11/19/2014 13.09 13.18 13.035 13.18 3,914,538
11/18/2014 13.04 13.15 13.04 13.1 3,729,966
11/17/2014 13.1 13.14 12.98 13.04 3,800,786
11/14/2014 13.05 13.17 13.03 13.15 8,511,587
11/13/2014 13.02 13.15 13.02 13.06 12,034,010
11/12/2014 13.05 13.24 13.01 13.12 25,823,000
11/11/2014 9.96 9.99 9.89 9.9 863,130
11/10/2014 9.84 9.98 9.7628 9.98 1,048,825
11/07/2014 9.76 9.8499 9.708 9.83 648,979
11/06/2014 9.71 9.8 9.66 9.78 817,092
11/05/2014 9.77 9.7999 9.64 9.72 1,256,930
11/04/2014 9.78 9.79 9.61 9.7 1,571,498
11/03/2014 9.79 9.94 9.76 9.78 1,263,008
10/31/2014 9.71 9.84 9.66 9.81 1,270,959
10/30/2014 9.6 9.68 9.495 9.62 1,208,217
10/29/2014 9.41 9.645 9.33 9.6 1,344,136
10/28/2014 9.24 9.4 9.17 9.4 2,031,317
10/27/2014 9 9.26 9 9.26 2,369,684
10/24/2014 9.37 9.51 9.13 9.18 2,737,182
10/23/2014 9.75 9.87 9.36 9.4 4,716,676
10/22/2014 10.23 10.31 10.08 10.09 1,157,575
10/21/2014 10.09 10.245 9.9744 10.21 672,097
10/20/2014 9.95 10.03 9.88 9.99 761,155
10/17/2014 10.14 10.14 9.87 9.945 1,237,359
10/16/2014 9.72 10.04 9.72 10 1,229,378
10/15/2014 10.06 10.07 9.7 9.88 1,652,981
10/14/2014 10.1 10.285 10.02 10.16 1,261,468
10/13/2014 9.86 10.125 9.8272 10 1,289,732
10/10/2014 9.82 10.02 9.8 9.82 1,537,572
10/09/2014 10.11 10.18 9.85 9.87 1,238,554
10/08/2014 9.85 10.16 9.85 10.15 1,334,467
10/07/2014 10 10.03 9.86 9.86 1,035,375
10/06/2014 10.18 10.2 10.03 10.04 747,626
10/03/2014 10.21 10.3 10.13 10.17 752,305
10/02/2014 10.05 10.18 10 10.1 1,111,278
10/01/2014 10.16 10.16 9.98 10.08 2,208,673
09/30/2014 10.12 10.16 10 10 1,453,059
09/29/2014 10.16 10.209 10.095 10.12 1,074,331
09/26/2014 10.19 10.26 10.12 10.23 995,380
09/25/2014 10.33 10.34 10.18 10.18 1,234,973
09/24/2014 10.45 10.46 10.28 10.37 1,207,188
09/23/2014 10.35 10.55 10.345 10.41 2,478,435
09/22/2014 10.51 10.54 10.37 10.38 997,562
09/19/2014 10.67 10.82 10.53 10.54 1,656,894
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?