EN
Instrument Fundamentals
Weekly
Weekly
Daily
| Date | Close | Change | Change (%) | Open | High | Low |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 117.33 | -0.69 | -0.59% | 118.02 | 119.14 | 115.55 |
| Nov 10, 2025 | 118.41 | -0.78 | -0.65% | 119.18 | 120.94 | 116.58 |
| Nov 3, 2025 | 117.96 | -3.07 | -2.53% | 121.02 | 121.34 | 116.18 |
| Oct 27, 2025 | 120.68 | 0.8 | 0.66% | 119.88 | 122.06 | 119.71 |
| Oct 20, 2025 | 118.77 | 1.56 | 1.33% | 117.2 | 119.07 | 116.54 |
| Oct 13, 2025 | 116.96 | 1.04 | 0.9% | 115.91 | 117.32 | 114.58 |
| Oct 6, 2025 | 114.72 | -3.13 | -2.65% | 117.84 | 118.36 | 114.65 |
| Sep 29, 2025 | 117.39 | 1.53 | 1.32% | 115.86 | 117.9 | 115.58 |
| Sep 22, 2025 | 115.4 | 0.32 | 0.27% | 115.08 | 116.24 | 113.8 |
| Sep 15, 2025 | 115.62 | 0.95 | 0.82% | 114.67 | 115.68 | 113.39 |
| Sep 8, 2025 | 114.45 | 2.13 | 1.89% | 112.32 | 114.69 | 112.26 |
| Sep 1, 2025 | 112.33 | 1.42 | 1.28% | 110.9 | 113.27 | 110.62 |
| Aug 25, 2025 | 112.55 | -0.25 | -0.22% | 112.79 | 113.48 | 112.21 |
| Aug 18, 2025 | 112.97 | 0.78 | 0.7% | 112.18 | 113.24 | 110.56 |
| Aug 11, 2025 | 112.23 | 0.96 | 0.87% | 111.26 | 112.82 | 110.91 |
| Aug 4, 2025 | 111.32 | 1.09 | 0.99% | 110.22 | 111.72 | 109.96 |
| Jul 28, 2025 | 109.61 | -2.19 | -1.96% | 111.79 | 112.55 | 108.97 |
| Jul 21, 2025 | 111.81 | 1.51 | 1.37% | 110.29 | 111.98 | 109.75 |
| Jul 14, 2025 | 110.14 | 1.42 | 1.3% | 108.72 | 110.43 | 108.27 |
| Jul 7, 2025 | 108.93 | 0.46 | 0.42% | 108.47 | 109.48 | 107.55 |
| Jun 30, 2025 | 108.78 | 1.26 | 1.17% | 107.52 | 109.22 | 107.41 |
| Jun 23, 2025 | 106.98 | 3.62 | 3.5% | 103.36 | 107.02 | 103.23 |
| Jun 16, 2025 | 103.54 | -1.21 | -1.16% | 104.75 | 105.54 | 103.42 |
| Jun 9, 2025 | 104.38 | -0.53 | -0.5% | 104.9 | 106.18 | 104.17 |
| Jun 2, 2025 | 104.8 | 1.9 | 1.85% | 102.89 | 105.08 | 102.31 |
| May 26, 2025 | 103.48 | 0.71 | 0.7% | 102.76 | 104.22 | 102.38 |
| May 19, 2025 | 101.72 | -1.22 | -1.19% | 102.94 | 104.23 | 100.98 |
| May 12, 2025 | 103.93 | 3.63 | 3.61% | 100.3 | 103.97 | 99.9 |
| May 5, 2025 | 97.96 | 0.53 | 0.55% | 97.42 | 98.98 | 96.33 |
| Apr 28, 2025 | 98.03 | 3.15 | 3.31% | 94.88 | 98.37 | 93.17 |
| Apr 21, 2025 | 94.86 | 5.12 | 5.7% | 89.74 | 94.95 | 87.55 |
| Apr 14, 2025 | 90.71 | -2.55 | -2.73% | 93.25 | 93.77 | 89.49 |
| Apr 7, 2025 | 92.07 | 7.75 | 9.2% | 84.31 | 94.09 | 83.03 |
| Mar 31, 2025 | 87.38 | -6.55 | -6.97% | 93.92 | 97 | 87.3 |
| Mar 24, 2025 | 95.23 | -2.59 | -2.65% | 97.82 | 99.04 | 95.02 |
| Mar 17, 2025 | 96.99 | 0.06 | 0.07% | 96.92 | 98.16 | 95.78 |
| Mar 10, 2025 | 97.23 | -0.15 | -0.15% | 97.37 | 97.82 | 94.58 |
| Mar 3, 2025 | 98.92 | -3.1 | -3.04% | 102.02 | 102.31 | 96.93 |
| Feb 24, 2025 | 101.92 | -2.02 | -1.95% | 103.94 | 104.11 | 99.78 |
| Feb 17, 2025 | 103.47 | -1.49 | -1.42% | 104.95 | 105.71 | 103.4 |
| Feb 10, 2025 | 104.75 | 0.81 | 0.77% | 103.94 | 104.88 | 102.73 |
| Feb 3, 2025 | 103.59 | 1.26 | 1.23% | 102.33 | 104.89 | 102.08 |
| Jan 27, 2025 | 104.33 | 0.4 | 0.39% | 103.92 | 105.87 | 103.81 |
| Jan 20, 2025 | 106.99 | 1.33 | 1.26% | 105.65 | 107.59 | 105.23 |
| Jan 13, 2025 | 104.9 | 4.35 | 4.32% | 100.55 | 105.44 | 100.49 |
| Jan 6, 2025 | 101.78 | -3.18 | -3.03% | 104.95 | 105.62 | 101.4 |
| Dec 30, 2024 | 104.11 | 1.31 | 1.28% | 102.79 | 104.24 | 101.66 |
| Dec 23, 2024 | 104.16 | 0.31 | 0.3% | 103.84 | 105.72 | 103.08 |
| Dec 16, 2024 | 103.57 | -2.89 | -2.71% | 106.45 | 106.81 | 101.93 |
| Dec 9, 2024 | 106.36 | -0.52 | -0.49% | 106.88 | 107.64 | 106.1 |
| Dec 2, 2024 | 107.36 | 1.09 | 1.03% | 106.26 | 107.74 | 106.05 |
| Nov 25, 2024 | 106.17 | 0.37 | 0.35% | 105.79 | 106.42 | 105.18 |
| Nov 18, 2024 | 105.46 | 1.94 | 1.88% | 103.51 | 105.52 | 103.35 |
| Nov 11, 2024 | 103.77 | -2.8 | -2.63% | 106.57 | 106.74 | 103.38 |
| Nov 4, 2024 | 105.95 | 5.29 | 5.26% | 100.65 | 106.23 | 100.3 |
| Oct 28, 2024 | 100.66 | -2.22 | -2.15% | 102.87 | 103.08 | 100.36 |
| Oct 21, 2024 | 102.38 | -0.42 | -0.4% | 102.79 | 103.36 | 102.21 |
| Sep 30, 2024 | 100.8 | 0.37 | 0.37% | 100.42 | 101.3 | 99.29 |
| Sep 23, 2024 | 100.95 | 0.4 | 0.39% | 100.55 | 101.64 | 100.23 |
| Sep 16, 2024 | 100.39 | 1.09 | 1.09% | 99.3 | 101.13 | 99.02 |
| Sep 9, 2024 | 99.39 | 4.01 | 4.2% | 95.38 | 99.49 | 94.96 |
| Sep 2, 2024 | 94.71 | -3.7 | -3.76% | 98.4 | 98.51 | 94.57 |
| Aug 26, 2024 | 99.26 | -0.45 | -0.46% | 99.71 | 99.9 | 98 |
| Aug 19, 2024 | 99.61 | 1.65 | 1.68% | 97.96 | 99.83 | 97.88 |
| Aug 12, 2024 | 97.83 | 3.7 | 3.94% | 94.12 | 98.03 | 93.44 |
| Aug 5, 2024 | 93.86 | 4.09 | 4.56% | 89.76 | 94.08 | 89.63 |
| Jul 29, 2024 | 94 | -2.65 | -2.74% | 96.64 | 98.21 | 93.05 |
| Jul 22, 2024 | 96.24 | -1.8 | -1.83% | 98.03 | 99.2 | 94.91 |
| Jul 15, 2024 | 97.35 | -2.93 | -2.92% | 100.27 | 100.85 | 97.23 |
| Jul 8, 2024 | 99.92 | 1.04 | 1.06% | 98.87 | 100.72 | 98.87 |
| Jul 1, 2024 | 98.91 | 1.78 | 1.83% | 97.13 | 98.96 | 96.51 |
| Jun 24, 2024 | 97.09 | -0.01 | -0.02% | 97.1 | 98.25 | 96.67 |
| Jun 17, 2024 | 97.38 | 1.14 | 1.18% | 96.24 | 98.12 | 96.2 |
| Jun 10, 2024 | 96.49 | 1.58 | 1.67% | 94.9 | 96.6 | 94.55 |
| Jun 3, 2024 | 95.29 | 1.12 | 1.18% | 94.17 | 95.76 | 92.99 |
| May 27, 2024 | 93.7 | -0.86 | -0.91% | 94.56 | 94.73 | 92.19 |
| May 20, 2024 | 94.39 | 0.54 | 0.58% | 93.84 | 95.02 | 93.72 |
| May 13, 2024 | 93.79 | 1.28 | 1.38% | 92.51 | 94.34 | 92.07 |
| May 6, 2024 | 92.45 | 1.23 | 1.34% | 91.22 | 92.68 | 91.12 |
| Apr 29, 2024 | 90.83 | -0.02 | -0.02% | 90.84 | 90.99 | 88.85 |
| Apr 22, 2024 | 90.81 | 2.79 | 3.16% | 88.02 | 91.12 | 87.71 |
| Apr 15, 2024 | 87.71 | -3.74 | -4.08% | 91.44 | 91.67 | 87.43 |
| Apr 8, 2024 | 90.8 | -1.65 | -1.78% | 92.44 | 92.81 | 90.6 |
| Apr 1, 2024 | 92.4 | -1.29 | -1.37% | 93.68 | 93.97 | 91.41 |
| Mar 25, 2024 | 93.8 | 0.56 | 0.6% | 93.24 | 93.92 | 92.97 |
| Mar 18, 2024 | 93.71 | 1.51 | 1.64% | 92.19 | 94 | 91.67 |
| Mar 11, 2024 | 91.31 | 0.18 | 0.2% | 91.12 | 92.69 | 90.81 |
| Mar 4, 2024 | 91.4 | 0.03 | 0.03% | 91.37 | 92.82 | 90.13 |
| Feb 26, 2024 | 91.48 | 0.85 | 0.93% | 90.63 | 91.5 | 89.79 |
| Feb 19, 2024 | 90.65 | 2.24 | 2.53% | 88.41 | 91.08 | 87.58 |
| Feb 12, 2024 | 88.92 | -0.38 | -0.43% | 89.3 | 89.86 | 87.49 |
| Feb 5, 2024 | 89.42 | 1.89 | 2.15% | 87.53 | 89.5 | 87.06 |
| Jan 29, 2024 | 87.73 | 1.15 | 1.32% | 86.58 | 87.93 | 85.85 |
| Jan 22, 2024 | 86.62 | 0.41 | 0.47% | 86.21 | 86.98 | 85.85 |
| Jan 15, 2024 | 85.89 | 1.32 | 1.56% | 84.57 | 85.92 | 83.73 |
| Jan 8, 2024 | 84.75 | 1.84 | 2.21% | 82.91 | 84.95 | 82.8 |
| Jan 1, 2024 | 82.76 | -0.73 | -0.88% | 83.49 | 83.66 | 82.5 |
| Dec 25, 2023 | 83.97 | 0.26 | 0.32% | 83.7 | 84.35 | 83.63 |
| Dec 18, 2023 | 83.66 | 0.31 | 0.37% | 83.35 | 84.03 | 82.58 |
| Dec 11, 2023 | 83.12 | 1.96 | 2.41% | 81.16 | 83.41 | 81.14 |
| Dec 4, 2023 | 81.3 | 0.75 | 0.93% | 80.55 | 81.42 | 80.25 |
| Nov 27, 2023 | 81.23 | 0.93 | 1.15% | 80.3 | 81.32 | 80.11 |
| Nov 20, 2023 | 80.39 | 1.09 | 1.37% | 79.3 | 80.63 | 79.3 |
| Nov 13, 2023 | 79.46 | 2.32 | 3.02% | 77.13 | 79.61 | 77.06 |
| Nov 6, 2023 | 77.48 | 0.93 | 1.21% | 76.55 | 77.55 | 76.14 |
| Oct 30, 2023 | 76.37 | 3.91 | 5.39% | 72.46 | 76.68 | 72.17 |
| Oct 23, 2023 | 71.88 | -1.82 | -2.46% | 73.69 | 74.68 | 71.68 |
| Oct 16, 2023 | 73.96 | -2.32 | -3.03% | 76.27 | 77.24 | 73.89 |
| Oct 9, 2023 | 75.93 | 0.72 | 0.95% | 75.21 | 77.12 | 75.16 |
| Oct 2, 2023 | 75.76 | 0.89 | 1.18% | 74.87 | 76.04 | 73.83 |
| Sep 25, 2023 | 75.12 | -0.4 | -0.52% | 75.51 | 76.01 | 74.07 |
| Sep 18, 2023 | 75.82 | -2.33 | -2.97% | 78.14 | 78.64 | 75.73 |
| Sep 11, 2023 | 78.5 | -0.79 | -0.99% | 79.28 | 79.7 | 78.39 |
| Sep 4, 2023 | 78.79 | -0.5 | -0.64% | 79.29 | 79.52 | 78.22 |
| Aug 28, 2023 | 79.5 | 1.68 | 2.17% | 77.81 | 79.96 | 77.64 |
| Aug 21, 2023 | 77.51 | 0.89 | 1.16% | 76.62 | 78.48 | 76.41 |
| Aug 14, 2023 | 76.5 | -1.07 | -1.37% | 77.56 | 78.35 | 75.95 |
| Aug 7, 2023 | 77.81 | -0.54 | -0.69% | 78.35 | 79.03 | 77.47 |
| Jul 31, 2023 | 77.99 | -1.75 | -2.2% | 79.74 | 79.89 | 77.89 |
| Jul 24, 2023 | 79.79 | 0.8 | 1.01% | 78.99 | 80.16 | 78.66 |
| Jul 17, 2023 | 78.86 | 0.26 | 0.34% | 78.59 | 79.99 | 78.48 |
| Jul 10, 2023 | 78.51 | 2.29 | 3% | 76.22 | 79.01 | 76.14 |
| Jul 3, 2023 | 76.32 | -0.67 | -0.86% | 76.98 | 77.37 | 76.09 |
| Jun 26, 2023 | 77.15 | 1.83 | 2.42% | 75.32 | 77.29 | 74.96 |
| Jun 19, 2023 | 75.52 | -0.75 | -0.99% | 76.27 | 76.61 | 75.35 |
| Jun 12, 2023 | 76.78 | 2.25 | 3.01% | 74.53 | 77.42 | 74.4 |
| Jun 5, 2023 | 74.37 | 0.23 | 0.31% | 74.14 | 74.81 | 73.64 |
| May 29, 2023 | 74.5 | 0.98 | 1.34% | 73.51 | 74.63 | 72.32 |
| May 22, 2023 | 73.2 | 0.49 | 0.67% | 72.71 | 73.35 | 70.95 |
| May 15, 2023 | 72.76 | 1.44 | 2.01% | 71.32 | 73.01 | 71.16 |
| May 8, 2023 | 71.41 | 0 | 0% | 71.41 | 71.74 | 70.84 |
| May 1, 2023 | 71.35 | -0.34 | -0.47% | 71.68 | 72.14 | 69.94 |
| Apr 24, 2023 | 71.81 | 0.84 | 1.18% | 70.97 | 71.81 | 69.64 |
| Apr 17, 2023 | 71.1 | -0.1 | -0.13% | 71.19 | 71.85 | 70.72 |
| Apr 10, 2023 | 71.36 | 0.92 | 1.3% | 70.44 | 71.75 | 70.31 |
| Apr 3, 2023 | 70.96 | 0.1 | 0.15% | 70.85 | 71.46 | 70.2 |
| Mar 27, 2023 | 71.24 | 2.08 | 3.02% | 69.15 | 71.24 | 68.35 |
| Mar 20, 2023 | 68.78 | 0.64 | 0.93% | 68.14 | 70.16 | 67.64 |
| Mar 13, 2023 | 68.13 | 2.34 | 3.57% | 65.78 | 68.86 | 65.5 |
| Mar 6, 2023 | 66.59 | -3.38 | -4.84% | 69.97 | 70.46 | 66.34 |
| Feb 27, 2023 | 70 | 0.79 | 1.15% | 69.2 | 70.05 | 67.95 |
| Feb 20, 2023 | 68.58 | -1.08 | -1.56% | 69.66 | 69.84 | 68.12 |
| Feb 13, 2023 | 70.43 | -0.14 | -0.2% | 70.57 | 71.82 | 69.86 |
| Feb 6, 2023 | 70.51 | -0.46 | -0.65% | 70.97 | 72.25 | 70.02 |
| Jan 30, 2023 | 71.49 | 1.78 | 2.56% | 69.7 | 72.58 | 69.23 |
| Jan 23, 2023 | 70.22 | 1.57 | 2.3% | 68.64 | 70.61 | 67.85 |
| Jan 16, 2023 | 68.53 | -0.38 | -0.56% | 68.91 | 69.25 | 66.99 |
| Jan 9, 2023 | 68.92 | 1.75 | 2.6% | 67.17 | 68.98 | 66.75 |
| Jan 2, 2023 | 66.86 | 0.46 | 0.7% | 66.39 | 67.07 | 65.3 |
| Dec 26, 2022 | 66.07 | 0.03 | 0.06% | 66.03 | 66.52 | 65.09 |
| Dec 19, 2022 | 66.15 | -0.24 | -0.37% | 66.39 | 67.05 | 64.84 |
| Dec 12, 2022 | 66.56 | -1.74 | -2.54% | 68.29 | 70.83 | 66.09 |
| Dec 5, 2022 | 68.19 | -1.69 | -2.41% | 69.87 | 70.02 | 67.92 |
| Nov 28, 2022 | 70.61 | 1.7 | 2.48% | 68.9 | 70.96 | 67.85 |
| Nov 21, 2022 | 69.37 | 1.46 | 2.16% | 67.9 | 69.5 | 67.65 |
| Nov 14, 2022 | 67.98 | -0.09 | -0.14% | 68.07 | 69.02 | 67.06 |
| Nov 7, 2022 | 68.48 | 3.7 | 5.71% | 64.78 | 68.67 | 64.19 |
| Oct 31, 2022 | 64.4 | -1.72 | -2.61% | 66.12 | 66.77 | 63.11 |
| Oct 24, 2022 | 66.58 | 2.68 | 4.21% | 63.89 | 66.7 | 63.46 |
| Oct 17, 2022 | 63.65 | 1.19 | 1.92% | 62.45 | 64.25 | 61.79 |
| Oct 10, 2022 | 61.17 | -1.16 | -1.87% | 62.33 | 63.41 | 59.64 |
| Oct 3, 2022 | 62.25 | 0.04 | 0.08% | 62.2 | 65.12 | 61.82 |
| Sep 26, 2022 | 61.64 | -1.26 | -2.01% | 62.9 | 64.04 | 61.63 |
| Sep 19, 2022 | 63.41 | -2.5 | -3.8% | 65.91 | 66.91 | 62.71 |
| Sep 12, 2022 | 66.59 | -3.96 | -5.6% | 70.54 | 70.9 | 65.87 |
| Sep 5, 2022 | 70.16 | 2.57 | 3.81% | 67.58 | 70.29 | 66.78 |
| Aug 29, 2022 | 67.33 | -1.86 | -2.69% | 69.19 | 69.83 | 67.1 |
| Aug 22, 2022 | 69.92 | -2.27 | -3.14% | 72.18 | 72.39 | 69.85 |
| Aug 15, 2022 | 73.19 | -0.5 | -0.68% | 73.69 | 74.91 | 72.96 |
| Aug 8, 2022 | 73.99 | 1.97 | 2.74% | 72.01 | 73.99 | 71.07 |
| Aug 1, 2022 | 71.82 | 0.72 | 1.02% | 71.09 | 72.22 | 70.58 |
| Jul 25, 2022 | 71.6 | 2.91 | 4.25% | 68.68 | 71.74 | 67.66 |
| Jul 18, 2022 | 68.63 | 0.96 | 1.43% | 67.66 | 69.67 | 66.3 |
| Jul 11, 2022 | 67.11 | -0.6 | -0.89% | 67.71 | 67.91 | 64.82 |
| Jul 4, 2022 | 68.25 | 2.57 | 3.92% | 65.67 | 68.54 | 65.23 |
| Jun 27, 2022 | 66.64 | -2.21 | -3.21% | 68.85 | 68.98 | 65.32 |
| Jun 20, 2022 | 68.63 | 3.53 | 5.43% | 65.09 | 68.66 | 65.01 |
| Jun 13, 2022 | 64.18 | -1.71 | -2.6% | 65.89 | 66.79 | 63.42 |
| Jun 6, 2022 | 67.74 | -4.33 | -6% | 72.06 | 72.36 | 67.61 |
| May 30, 2022 | 71.29 | -0.44 | -0.62% | 71.73 | 72.52 | 70.58 |
| May 23, 2022 | 72.11 | 3.95 | 5.81% | 68.15 | 72.13 | 67.14 |
| May 16, 2022 | 67.68 | -1.99 | -2.86% | 69.67 | 71.04 | 66.16 |
| May 9, 2022 | 69.98 | -0.5 | -0.71% | 70.48 | 70.73 | 67.19 |
| May 2, 2022 | 71.63 | -0.55 | -0.75% | 72.17 | 75.07 | 70.66 |
| Apr 25, 2022 | 72.06 | -1.55 | -2.11% | 73.61 | 74.91 | 71.99 |
| Apr 18, 2022 | 74.18 | -1.56 | -2.06% | 75.74 | 78.49 | 74.18 |
| Apr 11, 2022 | 75.88 | -1.33 | -1.73% | 77.21 | 77.36 | 75.62 |
| Apr 4, 2022 | 77.81 | -1.35 | -1.71% | 79.16 | 80.04 | 77.28 |
| Mar 28, 2022 | 79.27 | 0.43 | 0.55% | 78.83 | 80.79 | 78.55 |
| Mar 21, 2022 | 78.71 | 0.77 | 1% | 77.93 | 78.95 | 77.15 |
| Mar 14, 2022 | 77.94 | 4.56 | 6.22% | 73.37 | 78.04 | 73 |
| Mar 7, 2022 | 73.14 | -2.07 | -2.74% | 75.2 | 75.25 | 72.21 |
| Feb 28, 2022 | 75.51 | -0.09 | -0.12% | 75.6 | 77.09 | 74.63 |
| Feb 21, 2022 | 76.45 | 0.99 | 1.31% | 75.46 | 76.49 | 71.65 |
| Feb 14, 2022 | 75.88 | -1.1 | -1.42% | 76.97 | 78.55 | 75.52 |
| Feb 7, 2022 | 77.1 | -1.7 | -2.15% | 78.79 | 80.28 | 76.69 |
| Jan 31, 2022 | 78.86 | 1.48 | 1.92% | 77.37 | 80.53 | 77.16 |
| Jan 24, 2022 | 77.48 | 1.81 | 2.39% | 75.67 | 78.16 | 73.96 |
| Jan 17, 2022 | 77.36 | -2.77 | -3.46% | 80.13 | 80.65 | 77.1 |
| Jan 10, 2022 | 81.29 | 0.3 | 0.37% | 80.99 | 83.01 | 80.02 |
SUSL news
Latest news
Show more
Emma Rose
2025 Oct 25, 00:00
Global Market Review: Gold Volatility and Tech Stock Surge Amidst Economic Uncertainty
Noah Lee
2025 Oct 25, 00:00
September CPI Data: Inflation Hurdles, Tariff Impacts, and Fed Rate Cut Expectations
Emma Rose
2025 Oct 25, 00:00
Navigating the AI Boom: Strategies for Investors Amid Nvidia's Valuation Surge
