Susser Holdings Corp (SUSS) Historical Stock Data
Historical Data
In the past 30 trading days, SUSS is up 0.05% a day on average. There have been 14 days where Susser Holdings Corp closed green and 16 days where SUSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-08-28 | 81.73 | 81.72 | ↓$0.01 (-0.01%) | 81.51 | 82.25 | 461.02K |
| 2014-08-27 | 81.40 | 81.98 | ↑$0.58 (0.71%) | 81.20 | 82.02 | 690.95K |
| 2014-08-26 | 81.08 | 81.32 | ↑$0.24 (0.30%) | 81.08 | 81.39 | 468.63K |
| 2014-08-25 | 81.34 | 81.02 | ↓$0.32 (-0.39%) | 80.72 | 81.34 | 580.72K |
| 2014-08-22 | 81.17 | 80.92 | ↓$0.25 (-0.31%) | 80.84 | 81.23 | 386.68K |
| 2014-08-21 | 81.52 | 81.11 | ↓$0.41 (-0.50%) | 81.03 | 81.52 | 520.67K |
| 2014-08-20 | 81.11 | 81.37 | ↑$0.26 (0.32%) | 81.11 | 81.46 | 371.32K |
| 2014-08-19 | 81.34 | 81.33 | ↓$0.01 (-0.01%) | 81.24 | 81.48 | 252.97K |
| 2014-08-18 | 81.76 | 81.29 | ↓$0.47 (-0.57%) | 81.17 | 81.76 | 369K |
| 2014-08-15 | 81.90 | 81.55 | ↓$0.35 (-0.43%) | 81.41 | 81.90 | 345.12K |
| 2014-08-14 | 81.30 | 81.41 | ↑$0.11 (0.14%) | 81.17 | 81.72 | 374.46K |
| 2014-08-13 | 81.54 | 81.20 | ↓$0.34 (-0.42%) | 81.06 | 81.60 | 224.63K |
| 2014-08-12 | 81.80 | 81.47 | ↓$0.33 (-0.40%) | 81.38 | 81.87 | 245.44K |
| 2014-08-11 | 81.37 | 81.87 | ↑$0.50 (0.61%) | 81.37 | 82.40 | 222.49K |
| 2014-08-08 | 79.72 | 80.95 | ↑$1.23 (1.54%) | 79.72 | 81.02 | 163.13K |
| 2014-08-07 | 80.23 | 79.75 | ↓$0.48 (-0.60%) | 79.75 | 81.22 | 276.22K |
| 2014-08-06 | 80.61 | 80.04 | ↓$0.57 (-0.71%) | 79.89 | 80.76 | 305.86K |
| 2014-08-05 | 80.78 | 80.74 | ↓$0.04 (-0.05%) | 80.35 | 81.10 | 211.52K |
| 2014-08-04 | 80.65 | 81.05 | ↑$0.40 (0.50%) | 80.47 | 81.15 | 192.17K |
| 2014-08-01 | 80.30 | 80.54 | ↑$0.24 (0.30%) | 79.60 | 80.56 | 244.36K |
| 2014-07-31 | 80.62 | 80.17 | ↓$0.45 (-0.56%) | 80.13 | 81.18 | 286.51K |
| 2014-07-30 | 81.80 | 81.11 | ↓$0.69 (-0.84%) | 80.92 | 81.80 | 123.32K |
| 2014-07-29 | 81.59 | 81.47 | ↓$0.12 (-0.15%) | 81.39 | 81.92 | 116.17K |
| 2014-07-28 | 81.60 | 81.48 | ↓$0.12 (-0.15%) | 81.21 | 81.65 | 117.82K |
| 2014-07-25 | 81.36 | 81.58 | ↑$0.22 (0.27%) | 81.26 | 81.63 | 131.34K |
| 2014-07-24 | 80.88 | 81.67 | ↑$0.79 (0.98%) | 80.88 | 81.67 | 267K |
| 2014-07-23 | 80.82 | 80.98 | ↑$0.16 (0.20%) | 80.78 | 81.14 | 222.62K |
| 2014-07-22 | 80.40 | 80.70 | ↑$0.30 (0.37%) | 80.35 | 80.93 | 156.18K |
| 2014-07-21 | 79.76 | 80.30 | ↑$0.54 (0.68%) | 79.76 | 80.33 | 139.22K |
| 2014-07-18 | 79.50 | 79.94 | ↑$0.44 (0.55%) | 79.50 | 80.11 | 181.97K |
Create an account or log in to view more rows.
$SUSS wow
looking like it’s going to be a monster day!
$SUSS get ready bears and bulls
$SUSS HODL
$SUSS we like the stock
$SUSS how low can she go
$SUSS we like the stock
$SUSS buy bitches
$SUSS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SUSS strong move here
$SUSS added more calls on that drop