Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SUZ	11.63	11.675	11.57	11.66	0.145	535,343	2,720	11.67	12.84
2024-05-02	Z	SUZ	11.50	11.59	11.45	11.52	0.25	677,624	2,362	10.37	12.84
2024-05-01	Z	SUZ	11.26	11.39	11.14	11.27	0.025	444,111	2,236	11.00	12.42
2024-04-30	Z	SUZ	11.34	11.3671	11.215	11.24	-0.25	1,586,506	3,775	11.00	12.60
2024-04-29	Z	SUZ	11.60	11.65	11.44	11.49	-0.18	1,023,678	2,543	10.39	12.67
2024-04-26	Z	SUZ	11.68	11.86	11.625	11.67	0.05	1,144,351	3,005	10.38	13.62
2024-04-25	Z	SUZ	11.55	11.78	11.53	11.61	-0.1375	1,014,517	3,770	10.06	13.46
2024-04-24	Z	SUZ	11.63	11.75	11.60	11.74		941,142	2,995	11.00	13.26
2024-04-23	Z	SUZ	11.57	11.785	11.54	11.74		531,869	2,522	10.62	12.88
2024-04-22	Z	SUZ	11.68	11.78	11.655	11.73	-0.065	756,223	3,019	10.44	13.24
2024-04-19	Z	SUZ	11.54	11.83	11.53	11.79	0.20	818,025	4,245	10.68	12.63
2024-04-18	Z	SUZ	11.58	11.63	11.435	11.59	-0.025	1,192,038	4,954	11.00	13.90
2024-04-17	Z	SUZ	11.70	11.71	11.56	11.58	-0.015	745,258	3,160	10.21	12.86
2024-04-16	Z	SUZ	11.67	11.79	11.56	11.60	-0.17	1,817,969	5,955	10.06	13.46
2024-04-15	Z	SUZ	11.71	11.915	11.665	11.755	-0.145	1,843,184	4,863	11.00	13.46
2024-04-12	Z	SUZ	11.93	12.05	11.85	11.90	-0.11	971,758	3,310	11.46	13.54
2024-04-11	Z	SUZ	12.09	12.10	11.99	12.01	-0.12	1,087,920	3,332	10.61	13.90
2024-04-10	Z	SUZ	12.18	12.24	12.06	12.14	-0.21	1,281,715	4,688	11.46	13.53
2024-04-09	Z	SUZ	12.49	12.535	12.31	12.35	-0.02	1,202,885	4,402	10.88	13.61
2024-04-08	Z	SUZ	12.34	12.47	12.33	12.38		1,119,065	4,461	11.46	13.66
2024-04-05	Z	SUZ	12.55	12.55	12.26	12.38	-0.205	1,168,817	4,050	6.28	14.51
2024-04-04	Z	SUZ	12.78	12.885	12.56	12.59	-0.16	1,971,083	5,997	9.04	14.99
2024-04-03	Z	SUZ	12.84	12.87	12.67	12.76	-0.11	1,237,281	4,993	12.50	13.02
2024-04-02	Z	SUZ	12.87	12.98	12.735	12.88	0.06	1,319,936	4,156	10.11	13.14
2024-04-01	Z	SUZ	12.82	12.96	12.68	12.82	0.035	983,000	3,361	11.46	13.08
2024-03-29	Z	SUZ	12.71	12.82	12.68	12.78	-0.055	0	0	11.46	14.99
2024-03-28	Z	SUZ	12.71	12.82	12.68	12.78	-0.055	684,545	3,462	11.46	14.99
2024-03-27	Z	SUZ	12.73	12.84	12.705	12.83	0.165	1,186,925	4,002	11.56	14.15
2024-03-26	Z	SUZ	12.59	12.67	12.44	12.66	0.25	3,166,372	8,073	11.46	13.79
2024-03-25	Z	SUZ	12.47	12.48	12.345	12.41	-0.065	1,592,291	4,750	11.46	12.96
2024-03-22	Z	SUZ	12.42	12.495	12.36	12.47	-0.015	3,250,531	9,144	11.46	14.23
2024-03-21	Z	SUZ	12.63	12.66	12.405	12.48	-0.065	1,742,603	4,776	11.46	14.91
2024-03-20	Z	SUZ	12.47	12.55	12.34	12.54	0.05	2,166,078	5,632	11.46	12.50
2024-03-19	Z	SUZ	12.34	12.59	12.27	12.49	0.34	2,174,680	4,896	11.46	13.77
2024-03-18	Z	SUZ	12.18	12.22	12.10	12.14	-0.06	1,548,268	4,902	10.87	13.24
2024-03-15	Z	SUZ	11.95	12.235	11.95	12.20	0.275	3,008,970	7,981	10.81	13.47
2024-03-14	Z	SUZ	11.98	11.98	11.82	11.92	-0.035	1,067,541	3,135	11.46	12.96
2024-03-13	Z	SUZ	11.89	12.00	11.87	11.96	0.05	1,428,687	2,417	11.46	14.99
2024-03-12	Z	SUZ	11.74	11.985	11.69	11.91	0.13	1,360,746	2,765	11.46	12.96
2024-03-11	Z	SUZ	11.92	11.98	11.74	11.77	-0.115	781,321	2,803	11.46	14.99
2024-03-08	Z	SUZ	11.72	11.90	11.65	11.89	-0.085	1,511,429	4,611	11.46	14.99
2024-03-07	Z	SUZ	11.78	11.98	11.78	11.97	0.165	1,545,585	4,856	10.63	11.94
2024-03-06	Z	SUZ	11.87	11.935	11.755	11.80	-0.04	1,337,567	3,757	10.52	11.90
2024-03-05	Z	SUZ	11.82	11.90	11.72	11.83	-0.005	1,226,612	3,626	9.04	13.38
2024-03-04	Z	SUZ	11.72	11.84	11.68	11.83	0.229	1,363,918	4,029	11.46	13.05
2024-03-01	Z	SUZ	11.51	11.63	11.43	11.615	0.265	1,606,502	4,432	10.45	12.77
2024-02-29	Z	SUZ	11.48	11.53	11.33	11.35	-0.20	1,977,268	4,758	9.04	12.81
2024-02-28	Z	SUZ	11.56	11.695	11.48	11.55	0.025	1,591,452	4,415	9.04	11.81
2024-02-27	Z	SUZ	11.50	11.645	11.47	11.53	0.315	1,719,032	5,285	10.35	12.55
2024-02-26	Z	SUZ	11.09	11.25	11.01	11.22	0.12	1,369,504	3,055	11.22	12.59
2024-02-23	Z	SUZ	11.18	11.22	11.01	11.12	-0.145	1,560,470	5,381	9.95	11.81
2024-02-22	Z	SUZ	11.19	11.43	11.17	11.26	0.075	1,989,728	5,253	10.50	11.81
2024-02-21	Z	SUZ	10.995	11.21	10.97	11.18	0.28	1,990,235	4,471	9.72	12.59
2024-02-20	Z	SUZ	10.74	10.975	10.73	10.92	0.225	1,820,710	4,839	9.64	11.81
2024-02-19	Z	SUZ	10.56	10.76	10.56	10.70	0.15	0	0	9.74	10.67
2024-02-16	Z	SUZ	10.56	10.76	10.56	10.70	0.15	1,427,782	3,440	9.74	10.67
2024-02-15	Z	SUZ	10.46	10.55	10.41	10.54	0.05	1,589,393	4,174	9.04	10.77
2024-02-14	Z	SUZ	10.72	10.77	10.47	10.49	-0.15	1,317,402	2,884	10.08	11.60
2024-02-13	Z	SUZ	10.81	10.84	10.555	10.63	-0.27	1,082,237	2,403	9.78	11.81
2024-02-12	Z	SUZ	10.59	10.92	10.59	10.91	0.25	919,417	2,289	9.92	11.94
2024-02-09	Z	SUZ	10.64	10.755	10.535	10.66	-0.025	1,089,540	3,137	9.46	11.81
2024-02-08	Z	SUZ	10.74	10.78	10.64	10.68	-0.14	2,025,307	4,900	9.04	11.94
2024-02-07	Z	SUZ	10.79	10.89	10.70	10.81	0.0175	1,915,792	4,852	9.00	11.94