Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSEZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 21.07 | 0.09 | 0.43% | 21.16 | 21.21 | 20.70 | 173,216 |
| Apr 25 2024 | 20.98 | -0.06 | -0.29% | 20.75 | 21.19 | 20.75 | 77,053 |
| Apr 24 2024 | 21.04 | -0.10 | -0.47% | 20.90 | 21.13 | 20.86 | 454,777 |
| Apr 23 2024 | 21.14 | -0.01 | -0.05% | 20.87 | 21.15 | 20.87 | 773,710 |
| Apr 22 2024 | 21.15 | 0.34 | 1.63% | 20.7425 | 21.19 | 20.72 | 528,977 |
| Apr 19 2024 | 20.81 | -0.10 | -0.48% | 20.81 | 21.05 | 20.72 | 34,082 |
| Apr 18 2024 | 20.91 | 0.23 | 1.11% | 20.78 | 21.17 | 20.71 | 47,407 |
| Apr 17 2024 | 20.68 | 0.18 | 0.88% | 20.47 | 20.93 | 20.47 | 83,281 |
| Apr 16 2024 | 20.50 | -0.32 | -1.54% | 20.91 | 20.91 | 20.49 | 91,998 |
| Apr 15 2024 | 20.82 | -0.21 | -1.00% | 21.03 | 21.06 | 20.705 | 251,244 |
| Apr 12 2024 | 21.03 | 0.37 | 1.79% | 21.08 | 21.22 | 20.85 | 61,181 |
| Apr 11 2024 | 20.66 | 0.34 | 1.67% | 20.58 | 20.73 | 20.45 | 84,087 |
| Apr 10 2024 | 20.32 | -0.46 | -2.21% | 20.19 | 20.33 | 20.095 | 41,359 |
| Apr 09 2024 | 20.78 | 0.03 | 0.14% | 20.6201 | 20.96 | 20.6201 | 52,670 |
| Apr 08 2024 | 20.75 | 0.24 | 1.17% | 21.00 | 21.00 | 20.59 | 73,288 |
| Apr 05 2024 | 20.51 | -0.32 | -1.54% | 20.55 | 20.55 | 20.30 | 59,665 |
| Apr 04 2024 | 20.83 | 0.10 | 0.48% | 21.01 | 21.05 | 20.6942 | 421,537 |
| Apr 03 2024 | 20.73 | -0.19 | -0.91% | 20.67 | 20.73 | 20.57 | 513,129 |
| Apr 02 2024 | 20.92 | -0.20 | -0.96% | 21.00 | 21.04 | 20.66 | 33,606 |
| Apr 01 2024 | 21.1235 | -0.13 | -0.60% | 22.20 | 22.20 | 20.46 | 52,160 |
| Mar 28 2024 | 21.25 | -0.19 | -0.89% | 21.49 | 21.49 | 21.12 | 58,516 |
| Mar 27 2024 | 21.44 | 0.61 | 2.94% | 20.96 | 21.47 | 20.96 | 65,807 |
| Mar 26 2024 | 20.828 | 0.01 | 0.04% | 20.64 | 21.06 | 20.61 | 68,732 |
| Mar 25 2024 | 20.82 | 0.02 | 0.07% | 21.10 | 21.10 | 20.57 | 56,710 |
| Mar 22 2024 | 20.805 | -0.06 | -0.26% | 20.81 | 20.83 | 20.61 | 101,260 |
| Mar 21 2024 | 20.86 | -0.21 | -1.00% | 21.48 | 21.48 | 20.77 | 61,617 |
| Mar 20 2024 | 21.07 | 0.30 | 1.44% | 21.04 | 21.12 | 20.70 | 102,329 |
| Mar 19 2024 | 20.77 | -0.07 | -0.34% | 20.39 | 20.79 | 20.39 | 457,768 |
| Mar 18 2024 | 20.84 | 0.43 | 2.11% | 20.72 | 21.13 | 20.62 | 402,281 |
| Mar 15 2024 | 20.41 | -0.10 | -0.49% | 20.51 | 20.6118 | 20.36 | 32,095 |
| Mar 14 2024 | 20.51 | 0.09 | 0.44% | 20.61 | 20.64 | 20.36 | 213,799 |
| Mar 13 2024 | 20.42 | -0.11 | -0.54% | 20.42 | 20.516 | 20.395 | 46,696 |
| Mar 12 2024 | 20.53 | -0.44 | -2.09% | 20.70 | 20.72 | 20.50 | 324,624 |
| Mar 11 2024 | 20.9675 | -0.58 | -2.70% | 21.28 | 21.28 | 20.89 | 333,597 |
| Mar 08 2024 | 21.55 | 0.03 | 0.14% | 21.67 | 21.68 | 21.44 | 29,731 |
| Mar 07 2024 | 21.52 | -0.09 | -0.42% | 21.71 | 21.76 | 21.51 | 42,107 |
| Mar 06 2024 | 21.61 | 0.37 | 1.74% | 21.65 | 21.71 | 21.44 | 68,685 |
| Mar 05 2024 | 21.24 | 0.31 | 1.48% | 21.23 | 21.5075 | 21.20 | 40,739 |
| Mar 04 2024 | 20.93 | -0.03 | -0.14% | 20.77 | 21.04 | 20.69 | 59,482 |
| Mar 01 2024 | 20.96 | 0.20 | 0.96% | 21.00 | 21.09 | 20.95 | 62,294 |
| Feb 29 2024 | 20.76 | 0.17 | 0.83% | 21.005 | 21.03 | 20.69 | 76,644 |
| Feb 28 2024 | 20.59 | 0.15 | 0.71% | 20.38 | 20.64 | 20.38 | 20,396 |
| Feb 27 2024 | 20.445 | 0.36 | 1.77% | 20.30 | 20.49 | 20.25 | 41,407 |
| Feb 26 2024 | 20.09 | -0.23 | -1.13% | 20.07 | 20.20 | 19.96 | 67,550 |
| Feb 23 2024 | 20.32 | 0.05 | 0.25% | 20.54 | 20.54 | 20.18 | 60,717 |
| Feb 22 2024 | 20.27 | -0.30 | -1.46% | 20.15 | 20.35 | 19.8631 | 52,462 |
| Feb 21 2024 | 20.57 | -0.02 | -0.10% | 20.56 | 20.6981 | 20.48 | 348,138 |
| Feb 20 2024 | 20.59 | 0.15 | 0.73% | 20.61 | 20.87 | 20.59 | 92,612 |
| Feb 16 2024 | 20.44 | 0.03 | 0.15% | 20.42 | 20.52 | 20.34 | 43,994 |
| Feb 15 2024 | 20.41 | 0.32 | 1.59% | 20.27 | 20.46 | 20.26 | 39,149 |
| Feb 14 2024 | 20.09 | 0.34 | 1.72% | 19.99 | 20.26 | 19.92 | 57,505 |
| Feb 13 2024 | 19.75 | -0.40 | -1.99% | 19.80 | 20.0285 | 19.63 | 35,142 |
| Feb 12 2024 | 20.15 | 0.10 | 0.50% | 20.03 | 20.19 | 20.03 | 63,463 |
| Feb 09 2024 | 20.05 | -0.19 | -0.94% | 20.11 | 20.13 | 20.00 | 52,303 |
| Feb 08 2024 | 20.24 | -0.96 | -4.53% | 20.195 | 20.41 | 20.01 | 46,429 |
| Feb 07 2024 | 21.20 | -0.19 | -0.89% | 21.26 | 21.3586 | 21.18 | 421,161 |
| Feb 06 2024 | 21.39 | 0.03 | 0.14% | 21.32 | 21.69 | 21.20 | 50,480 |
| Feb 05 2024 | 21.36 | -0.21 | -0.97% | 21.39 | 21.50 | 21.27 | 58,817 |
| Feb 02 2024 | 21.57 | -0.15 | -0.69% | 21.4264 | 21.57 | 21.36 | 22,683 |
| Feb 01 2024 | 21.72 | 0.08 | 0.39% | 21.525 | 21.80 | 21.43 | 30,221 |
| Jan 31 2024 | 21.635 | -0.16 | -0.71% | 21.7556 | 21.89 | 21.58 | 27,063 |
| Jan 30 2024 | 21.79 | 0.11 | 0.51% | 21.70 | 21.79 | 21.62 | 18,417 |
| Jan 29 2024 | 21.68 | -0.37 | -1.68% | 21.41 | 21.79 | 21.40 | 50,020 |
