Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SSON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,378.00 | 6.00 | 0.44% | 1,380.00 | 1,386.00 | 1,364.00 | 545,549 |
| Apr 17 2024 | 1,372.00 | -2.00 | -0.15% | 1,372.00 | 1,382.00 | 1,366.00 | 510,976 |
| Apr 16 2024 | 1,374.00 | -28.00 | -2.00% | 1,380.00 | 1,396.00 | 1,370.00 | 782,190 |
| Apr 15 2024 | 1,402.00 | 2.00 | 0.14% | 1,400.00 | 1,416.00 | 1,396.00 | 552,945 |
| Apr 12 2024 | 1,400.00 | -8.00 | -0.57% | 1,418.00 | 1,418.00 | 1,394.00 | 550,026 |
| Apr 11 2024 | 1,408.00 | -2.00 | -0.14% | 1,414.00 | 1,414.00 | 1,398.00 | 421,028 |
| Apr 10 2024 | 1,410.00 | 4.00 | 0.28% | 1,406.00 | 1,418.00 | 1,396.00 | 828,878 |
| Apr 09 2024 | 1,406.00 | -10.00 | -0.71% | 1,412.00 | 1,414.00 | 1,402.00 | 589,873 |
| Apr 08 2024 | 1,416.00 | 2.00 | 0.14% | 1,414.00 | 1,418.00 | 1,404.00 | 658,536 |
| Apr 05 2024 | 1,414.00 | -4.00 | -0.28% | 1,398.00 | 1,414.00 | 1,392.00 | 429,114 |
| Apr 04 2024 | 1,418.00 | 2.00 | 0.14% | 1,404.00 | 1,418.00 | 1,400.00 | 645,375 |
| Apr 03 2024 | 1,416.00 | 0.00 | 0.00% | 1,404.00 | 1,416.00 | 1,402.00 | 473,624 |
| Apr 02 2024 | 1,416.00 | -12.00 | -0.84% | 1,430.00 | 1,430.00 | 1,404.00 | 516,345 |
| Mar 28 2024 | 1,428.00 | 8.00 | 0.56% | 1,406.00 | 1,428.00 | 1,406.00 | 529,344 |
| Mar 27 2024 | 1,420.00 | 13.00 | 0.92% | 1,403.00 | 1,420.00 | 1,400.00 | 625,450 |
| Mar 26 2024 | 1,407.00 | 3.00 | 0.21% | 1,400.00 | 1,407.00 | 1,397.00 | 879,704 |
| Mar 25 2024 | 1,404.00 | -6.00 | -0.43% | 1,399.00 | 1,407.00 | 1,397.00 | 1,521,866 |
| Mar 22 2024 | 1,410.00 | 12.00 | 0.86% | 1,399.00 | 1,410.00 | 1,393.00 | 551,760 |
| Mar 21 2024 | 1,398.00 | 22.00 | 1.60% | 1,393.00 | 1,398.00 | 1,381.00 | 532,330 |
| Mar 20 2024 | 1,376.00 | 3.00 | 0.22% | 1,380.00 | 1,380.00 | 1,367.00 | 620,661 |
| Mar 19 2024 | 1,373.00 | -5.00 | -0.36% | 1,370.00 | 1,381.00 | 1,363.00 | 499,591 |
| Mar 18 2024 | 1,378.00 | -2.00 | -0.14% | 1,372.00 | 1,378.00 | 1,369.00 | 948,267 |
| Mar 15 2024 | 1,380.00 | 5.00 | 0.36% | 1,384.00 | 1,384.00 | 1,370.00 | 564,532 |
| Mar 14 2024 | 1,375.00 | -11.00 | -0.79% | 1,386.00 | 1,388.00 | 1,368.00 | 390,953 |
| Mar 13 2024 | 1,386.00 | 2.00 | 0.14% | 1,395.00 | 1,395.00 | 1,378.00 | 526,976 |
| Mar 12 2024 | 1,384.00 | 10.00 | 0.73% | 1,376.00 | 1,393.00 | 1,376.00 | 537,817 |
| Mar 11 2024 | 1,374.00 | -7.00 | -0.51% | 1,368.00 | 1,390.00 | 1,367.00 | 457,955 |
| Mar 08 2024 | 1,381.00 | 3.00 | 0.22% | 1,377.00 | 1,384.00 | 1,377.00 | 484,026 |
| Mar 07 2024 | 1,378.00 | -14.00 | -1.01% | 1,382.00 | 1,390.00 | 1,378.00 | 797,132 |
| Mar 06 2024 | 1,392.00 | 4.00 | 0.29% | 1,387.00 | 1,392.00 | 1,375.00 | 618,232 |
| Mar 05 2024 | 1,388.00 | -5.00 | -0.36% | 1,380.00 | 1,392.00 | 1,372.00 | 620,510 |
| Mar 04 2024 | 1,393.00 | 4.00 | 0.29% | 1,390.00 | 1,393.00 | 1,374.00 | 488,981 |
| Mar 01 2024 | 1,389.00 | 13.00 | 0.94% | 1,388.00 | 1,389.00 | 1,370.00 | 762,605 |
| Feb 29 2024 | 1,376.00 | 2.00 | 0.15% | 1,375.00 | 1,380.00 | 1,368.00 | 492,170 |
| Feb 28 2024 | 1,374.00 | 5.00 | 0.37% | 1,370.00 | 1,374.00 | 1,358.00 | 565,749 |
| Feb 27 2024 | 1,369.00 | -15.00 | -1.08% | 1,390.00 | 1,390.00 | 1,369.00 | 495,919 |
| Feb 26 2024 | 1,384.00 | 9.00 | 0.65% | 1,386.00 | 1,390.00 | 1,372.00 | 536,666 |
| Feb 23 2024 | 1,375.00 | -11.00 | -0.79% | 1,387.00 | 1,387.00 | 1,365.00 | 659,648 |
| Feb 22 2024 | 1,386.00 | 19.00 | 1.39% | 1,369.00 | 1,388.00 | 1,369.00 | 386,790 |
| Feb 21 2024 | 1,367.00 | -5.00 | -0.36% | 1,372.00 | 1,389.00 | 1,367.00 | 346,033 |
| Feb 20 2024 | 1,372.00 | -26.00 | -1.86% | 1,385.00 | 1,393.00 | 1,371.00 | 351,218 |
| Feb 19 2024 | 1,398.00 | 11.00 | 0.79% | 1,388.00 | 1,398.00 | 1,380.00 | 614,403 |
| Feb 16 2024 | 1,387.00 | -11.00 | -0.79% | 1,406.00 | 1,412.00 | 1,385.00 | 373,870 |
| Feb 15 2024 | 1,398.00 | -6.00 | -0.43% | 1,400.00 | 1,415.00 | 1,394.00 | 708,472 |
| Feb 14 2024 | 1,404.00 | 5.00 | 0.36% | 1,415.00 | 1,415.00 | 1,396.00 | 1,197,218 |
| Feb 13 2024 | 1,399.00 | -7.00 | -0.50% | 1,381.00 | 1,414.00 | 1,381.00 | 800,862 |
| Feb 12 2024 | 1,406.00 | 2.00 | 0.14% | 1,399.00 | 1,410.00 | 1,394.00 | 351,820 |
| Feb 09 2024 | 1,404.00 | 21.00 | 1.52% | 1,400.00 | 1,404.00 | 1,385.00 | 612,424 |
| Feb 08 2024 | 1,383.00 | -3.00 | -0.22% | 1,408.00 | 1,409.00 | 1,383.00 | 189,396 |
| Feb 07 2024 | 1,386.00 | -6.00 | -0.43% | 1,400.00 | 1,409.00 | 1,383.00 | 412,414 |
| Feb 06 2024 | 1,392.00 | 2.00 | 0.14% | 1,403.00 | 1,409.00 | 1,385.00 | 226,035 |
| Feb 05 2024 | 1,390.00 | -11.00 | -0.79% | 1,410.00 | 1,412.00 | 1,385.00 | 233,352 |
| Feb 02 2024 | 1,401.00 | 16.00 | 1.16% | 1,409.00 | 1,409.00 | 1,387.00 | 386,775 |
| Feb 01 2024 | 1,385.00 | -16.00 | -1.14% | 1,400.00 | 1,409.00 | 1,385.00 | 202,802 |
| Jan 31 2024 | 1,401.00 | -13.00 | -0.92% | 1,391.00 | 1,404.00 | 1,391.00 | 210,245 |
| Jan 30 2024 | 1,414.00 | 18.00 | 1.29% | 1,397.00 | 1,414.00 | 1,384.00 | 487,789 |
| Jan 29 2024 | 1,396.00 | 5.00 | 0.36% | 1,386.00 | 1,396.00 | 1,375.00 | 467,488 |
| Jan 26 2024 | 1,391.00 | 0.00 | 0.00% | 1,385.00 | 1,397.00 | 1,385.00 | 353,507 |
| Jan 25 2024 | 1,391.00 | -6.00 | -0.43% | 1,395.00 | 1,395.00 | 1,374.00 | 182,626 |
| Jan 24 2024 | 1,397.00 | 13.00 | 0.94% | 1,385.00 | 1,398.00 | 1,378.00 | 322,185 |
| Jan 23 2024 | 1,384.00 | -9.00 | -0.65% | 1,399.00 | 1,399.00 | 1,377.00 | 343,889 |
| Jan 22 2024 | 1,393.00 | 18.00 | 1.31% | 1,398.00 | 1,398.00 | 1,372.00 | 483,452 |
