SUSS Historical Prices | Susser Holdings Corporation Com Stock

Dow

0.80% Nasdaq

0.97%

Susser Holdings Corporation (SUSS)

-NYSE

50.00 0.73(1.48%) May 17, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	48.92	50.00	48.92	50.00	428,600	50.00
May 16, 2013	51.27	51.93	48.85	49.27	499,600	49.27
May 15, 2013	50.79	52.60	50.79	51.57	584,000	51.57
May 14, 2013	51.13	51.26	50.59	51.05	523,300	51.05
May 13, 2013	51.18	51.45	50.72	51.00	219,300	51.00
May 10, 2013	51.13	51.49	51.11	51.19	188,100	51.19
May 9, 2013	51.74	51.83	50.71	51.26	451,400	51.26
May 8, 2013	54.20	54.72	51.19	51.81	751,200	51.81
May 7, 2013	55.00	55.09	53.39	54.78	304,500	54.78
May 6, 2013	55.92	55.97	54.55	54.67	196,700	54.67
May 3, 2013	55.61	56.95	55.61	56.00	233,100	56.00
May 2, 2013	54.20	55.34	53.52	55.09	197,900	55.09
May 1, 2013	53.19	54.43	53.15	53.93	309,900	53.93
Apr 30, 2013	52.82	53.61	52.40	53.17	160,600	53.17
Apr 29, 2013	53.59	53.60	52.61	52.95	166,900	52.95
Apr 26, 2013	53.11	53.42	52.21	53.31	317,100	53.31
Apr 25, 2013	54.70	54.72	53.05	53.13	175,000	53.13
Apr 24, 2013	54.38	54.93	54.16	54.39	200,400	54.39
Apr 23, 2013	53.82	54.52	53.26	54.37	110,400	54.37
Apr 22, 2013	53.48	53.90	53.07	53.65	202,500	53.65
Apr 19, 2013	52.78	53.29	52.24	53.11	249,500	53.11
Apr 18, 2013	52.01	52.64	51.61	52.46	240,100	52.46
Apr 17, 2013	51.01	52.00	50.59	51.55	214,400	51.55
Apr 16, 2013	50.72	51.25	50.38	51.22	219,900	51.22
Apr 15, 2013	51.66	51.76	49.67	50.00	225,900	50.00
Apr 12, 2013	52.17	52.62	51.30	52.07	100,400	52.07
Apr 11, 2013	52.99	54.12	52.43	52.50	194,600	52.50
Apr 10, 2013	50.50	53.17	50.50	53.00	254,000	53.00
Apr 9, 2013	50.41	50.70	50.08	50.31	109,300	50.31
Apr 8, 2013	49.75	50.25	49.50	50.18	128,200	50.18
Apr 5, 2013	49.04	50.11	48.68	49.89	189,200	49.89
Apr 4, 2013	50.04	50.49	48.08	50.01	249,600	50.01
Apr 3, 2013	49.95	50.00	48.17	49.00	356,000	49.00
Apr 2, 2013	50.54	50.86	49.62	49.93	199,400	49.93
Apr 1, 2013	51.00	51.41	49.90	50.38	289,700	50.38
Mar 28, 2013	51.11	51.41	50.71	51.11	219,900	51.11
Mar 27, 2013	50.16	51.33	49.89	51.20	229,300	51.20
Mar 26, 2013	49.78	50.17	49.51	50.14	179,100	50.14
Mar 25, 2013	48.92	50.15	48.71	49.49	301,000	49.49
Mar 22, 2013	48.35	49.22	47.51	48.68	166,900	48.68
Mar 21, 2013	47.51	48.18	47.08	47.58	120,000	47.58
Mar 20, 2013	47.29	48.10	47.09	47.70	109,200	47.70
Mar 19, 2013	46.50	47.00	46.44	46.96	120,100	46.96
Mar 18, 2013	46.52	46.92	46.12	46.32	156,400	46.32
Mar 15, 2013	47.23	47.33	46.60	46.88	354,700	46.88
Mar 14, 2013	46.74	47.16	46.57	47.15	266,400	47.15
Mar 13, 2013	46.49	46.78	46.22	46.64	146,800	46.64
Mar 12, 2013	47.01	47.09	46.27	46.52	174,700	46.52
Mar 11, 2013	47.37	47.80	46.65	47.06	227,800	47.06
Mar 8, 2013	47.78	48.15	47.45	47.65	263,600	47.65
Mar 7, 2013	47.22	47.49	46.99	47.20	269,800	47.20
Mar 6, 2013	47.10	47.50	46.87	47.04	379,700	47.04
Mar 5, 2013	47.54	48.00	46.26	46.57	555,600	46.57
Mar 4, 2013	44.48	47.25	44.48	47.22	563,100	47.22
Mar 1, 2013	44.13	45.12	44.07	44.99	301,100	44.99
Feb 28, 2013	44.50	44.97	44.16	44.28	389,000	44.28
Feb 27, 2013	42.61	45.33	42.35	43.94	749,200	43.94
Feb 26, 2013	43.02	43.02	41.84	42.23	513,100	42.23
Feb 25, 2013	43.96	43.96	42.78	42.86	283,200	42.86
Feb 22, 2013	44.07	44.09	43.64	43.85	366,900	43.85
Feb 21, 2013	43.45	44.08	43.45	43.75	304,200	43.75
Feb 20, 2013	43.85	44.33	43.38	43.52	376,300	43.52
Feb 19, 2013	43.59	44.14	43.13	43.91	472,600	43.91
Feb 15, 2013	43.72	44.13	43.11	43.61	213,300	43.61
Feb 14, 2013	43.18	43.91	43.03	43.52	180,800	43.52
Feb 13, 2013	43.20	43.20	42.86	43.16	219,000	43.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SUSS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Susser Holdings Corporation (SUSS)