Susser Holdings Corp $59.54

up +0.75


23/4/2014 06:40 PM  |  NYSE : SUSS  
Industries : Retail / Grocery Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUSS historical data

Date Open High Low Close Volume
4/22/201459.4259.9758.6458.79264,864
4/21/201457.7460.3657.7259.19533,450
4/17/201458.2558.3557.3757.74305,703
4/16/201460.1260.2457.8858.18237,628
4/15/201461.0661.1759.1860.12131,428
4/14/201460.7561.5560.0160.83124,993
4/11/201459.8260.9159.3460.02204,281
4/10/201463.5963.8860.5460.65188,500
4/9/201462.7264.3362.7263.70357,231
4/8/201461.5662.7961.0162.56154,704
4/7/201462.7363.1460.3361.14265,122
4/4/201464.0564.4662.0862.84223,404
4/3/201464.4865.2863.0663.54154,408
4/2/201463.5464.7663.1164.57148,064
4/1/201462.7563.6962.4463.57132,248
3/31/201462.4362.6661.7262.47190,470
3/28/201459.9162.2259.8461.85319,579
3/27/201459.9860.8459.3859.91262,579
3/26/201461.3961.5759.7760.06305,794
3/25/201462.1262.1460.6961.09263,567
3/24/201464.1064.1060.7761.85423,877
3/21/201465.8966.8965.1965.32283,508
3/20/201465.2766.2164.9365.58166,970
3/19/201465.5066.2564.5865.64339,488
3/18/201467.5868.7167.0267.78276,932
3/17/201466.5567.3566.4567.25193,564
3/14/201464.9866.2964.7566.10189,438
3/13/201465.4366.2264.1065.01310,476
3/12/201463.1665.5163.1665.29336,857
3/11/201463.4764.4762.7663.67290,070
3/10/201461.3863.9261.3863.57456,135
3/7/201461.0061.7560.7761.35264,987
3/6/201460.6760.8959.7560.81203,512
3/5/201461.0261.1160.3260.70181,853
3/4/201460.7661.5060.2460.95319,496
3/3/201459.9861.0859.3560.30232,033
2/28/201460.1661.3659.8760.58205,243
2/27/201458.0460.6657.8260.24306,017
2/26/201462.7063.0757.2658.51526,152
2/25/201460.8860.9959.7160.07307,526
2/24/201460.6661.2659.6760.63169,731
2/21/201459.9661.0059.8060.20226,518
2/20/201460.4160.8859.0259.68213,175
2/19/201460.9162.1259.8560.08250,779
2/18/201460.9161.5060.6361.19219,504
2/14/201459.6861.1659.3860.95210,949
2/13/201458.5359.7157.8959.65241,257
2/12/201459.6960.0658.6858.87222,678
2/11/201458.8360.3058.7659.50250,515
2/10/201459.5959.5957.9858.93150,625
2/7/201459.6059.9658.4159.33183,432
2/6/201457.9559.8057.6059.39192,609
2/5/201458.8459.0657.4357.88202,809
2/4/201459.3159.5158.1659.01192,552
2/3/201460.9961.3858.7358.81287,583
1/31/201460.2861.5559.2060.98179,106
1/30/201459.9661.9959.5161.42237,771
1/29/201459.9361.0159.2159.53189,466
1/28/201458.9761.0558.8360.54231,706
1/27/201459.2959.5258.2558.98230,356
1/24/201461.3061.3858.8258.96265,339
1/23/201461.4462.3560.4761.51256,127
1/22/201461.9162.4661.3861.59157,923
1/21/201461.9363.0461.1661.88352,464
1/17/201461.8063.1261.5161.82177,851
1/16/201461.8862.0760.9361.78222,248
1/15/201462.6562.6561.3761.74251,230
1/14/201461.4462.2559.4262.04379,537
1/13/201462.5762.9060.8161.59243,488
1/10/201464.0064.3762.5962.87196,030
1/9/201464.0564.5763.3164.10219,561
1/8/201464.1564.4363.2464.00295,715
1/7/201461.8864.1560.9864.04365,893
1/6/201463.1164.4061.5461.84228,973
1/3/201464.2764.5461.7163.18224,464
1/2/201465.5065.5063.9764.28122,730
12/31/201365.6965.8664.3765.49259,927
12/30/201364.3965.6463.9265.3798,174
12/27/201365.3465.3464.2864.50102,622
12/26/201364.8265.6963.7865.0699,150
12/24/201365.9866.6964.6264.7579,908
12/23/201366.6966.6965.5565.98129,901
12/20/201363.3066.5563.0066.26484,826
12/19/201362.7863.2562.4262.67145,489
12/18/201362.8663.4861.8763.02230,572
12/17/201363.1663.4162.7062.88157,551
12/16/201363.5764.4262.9063.24201,343
12/13/201363.8964.3363.0363.46142,585
12/12/201363.4364.1663.1763.66172,238
12/11/201364.0164.4062.9563.25238,981
12/10/201365.0165.1063.5664.12188,144
12/9/201364.5166.2664.0765.53196,699
12/6/201364.4964.7364.0464.38163,876
12/5/201363.4964.6663.0463.71188,529
12/4/201362.9663.9462.5563.70170,675
12/3/201364.4264.5062.8263.16181,986
12/2/201364.2164.5163.0864.34184,421
11/29/201365.2065.5663.9664.0257,608
11/27/201364.0965.1763.9664.93111,122
11/26/201363.7364.1463.3464.12266,394
Trading Center