Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SSEZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 21.17 | -0.21 | -0.98% | 21.08 | 21.29 | 20.97 | 155,183 |
| Dec 10 2024 | 21.38 | -0.24 | -1.11% | 21.295 | 21.70 | 21.25 | 85,396 |
| Dec 09 2024 | 21.62 | 0.03 | 0.14% | 21.69 | 21.80 | 21.59 | 96,564 |
| Dec 06 2024 | 21.59 | -0.34 | -1.55% | 21.81 | 21.845 | 21.53 | 34,804 |
| Dec 05 2024 | 21.93 | 0.02 | 0.09% | 21.98 | 22.25 | 21.65 | 75,614 |
| Dec 04 2024 | 21.91 | -0.15 | -0.68% | 21.42 | 22.075 | 21.42 | 72,856 |
| Dec 03 2024 | 22.06 | -0.40 | -1.76% | 22.39 | 22.50 | 22.02 | 70,584 |
| Dec 02 2024 | 22.455 | -0.13 | -0.55% | 22.55 | 22.55 | 22.10 | 92,768 |
| Nov 29 2024 | 22.58 | 0.50 | 2.26% | 22.43 | 22.70 | 22.40 | 34,486 |
| Nov 27 2024 | 22.08 | 0.34 | 1.56% | 22.01 | 22.25 | 21.70 | 79,308 |
| Nov 26 2024 | 21.74 | -0.17 | -0.78% | 22.22 | 22.22 | 21.69 | 78,251 |
| Nov 25 2024 | 21.91 | 0.07 | 0.32% | 22.00 | 22.105 | 21.7525 | 105,605 |
| Nov 22 2024 | 21.84 | 0.24 | 1.11% | 21.993 | 22.06 | 21.68 | 93,789 |
| Nov 21 2024 | 21.60 | 0.15 | 0.70% | 21.60 | 21.78 | 21.56 | 432,654 |
| Nov 20 2024 | 21.45 | -0.23 | -1.06% | 20.73 | 21.56 | 20.73 | 73,477 |
| Nov 19 2024 | 21.68 | 0.12 | 0.56% | 21.5944 | 21.74 | 21.49 | 152,869 |
| Nov 18 2024 | 21.56 | -0.01 | -0.05% | 21.44 | 21.72 | 21.44 | 186,186 |
| Nov 15 2024 | 21.57 | -0.04 | -0.19% | 21.65 | 21.6835 | 21.37 | 146,338 |
| Nov 14 2024 | 21.61 | 0.15 | 0.70% | 21.01 | 21.71 | 21.01 | 98,975 |
| Nov 13 2024 | 21.46 | -0.33 | -1.51% | 21.645 | 21.645 | 21.18 | 119,197 |
| Nov 12 2024 | 21.79 | -0.42 | -1.89% | 21.89 | 22.07 | 21.46 | 137,294 |
| Nov 11 2024 | 22.21 | 0.09 | 0.41% | 22.19 | 22.52 | 22.10 | 68,873 |
| Nov 08 2024 | 22.12 | -0.14 | -0.63% | 22.13 | 22.24 | 21.97 | 65,606 |
| Nov 07 2024 | 22.26 | 0.04 | 0.18% | 22.16 | 22.45 | 22.10 | 79,790 |
| Nov 06 2024 | 22.22 | -0.63 | -2.76% | 21.96 | 22.24 | 21.90 | 36,443 |
| Nov 05 2024 | 22.85 | 0.05 | 0.22% | 23.04 | 23.04 | 22.66 | 48,225 |
| Nov 04 2024 | 22.80 | -0.05 | -0.22% | 22.85 | 23.15 | 22.74 | 104,534 |
| Nov 01 2024 | 22.85 | 0.15 | 0.67% | 22.97 | 23.12 | 22.75 | 58,855 |
| Oct 31 2024 | 22.698 | -0.75 | -3.21% | 22.26 | 23.00 | 22.26 | 48,968 |
| Oct 30 2024 | 23.45 | -0.03 | -0.11% | 24.64 | 24.64 | 23.41 | 52,750 |
| Oct 29 2024 | 23.475 | -0.44 | -1.82% | 23.46 | 23.6125 | 23.42 | 37,387 |
| Oct 28 2024 | 23.91 | 0.33 | 1.40% | 23.31 | 24.02 | 23.31 | 52,497 |
| Oct 25 2024 | 23.58 | -0.43 | -1.79% | 23.63 | 23.74 | 23.54 | 23,631 |
| Oct 24 2024 | 24.01 | -0.51 | -2.08% | 24.23 | 24.30 | 23.8715 | 69,722 |
| Oct 23 2024 | 24.52 | 0.13 | 0.53% | 24.37 | 24.52 | 24.2903 | 105,794 |
| Oct 22 2024 | 24.39 | -0.35 | -1.41% | 23.66 | 24.45 | 23.66 | 51,740 |
| Oct 21 2024 | 24.74 | -0.16 | -0.64% | 25.10 | 25.10 | 24.68 | 51,460 |
| Oct 18 2024 | 24.90 | -0.20 | -0.80% | 24.943 | 25.10 | 24.8735 | 65,289 |
| Oct 17 2024 | 25.10 | -0.12 | -0.48% | 25.10 | 25.27 | 25.02 | 86,665 |
| Oct 16 2024 | 25.22 | 0.32 | 1.29% | 25.14 | 25.275 | 25.11 | 141,113 |
| Oct 15 2024 | 24.90 | 0.30 | 1.22% | 24.50 | 25.23 | 24.50 | 77,905 |
| Oct 14 2024 | 24.60 | 0.53 | 2.20% | 24.49 | 24.64 | 24.33 | 127,325 |
| Oct 11 2024 | 24.071 | -0.08 | -0.35% | 23.29 | 24.15 | 23.29 | 237,348 |
| Oct 10 2024 | 24.155 | -0.19 | -0.76% | 24.15 | 24.33 | 24.03 | 45,094 |
| Oct 09 2024 | 24.34 | 0.15 | 0.62% | 23.09 | 24.36 | 23.09 | 31,397 |
| Oct 08 2024 | 24.19 | 0.12 | 0.50% | 24.73 | 24.73 | 24.06 | 35,837 |
| Oct 07 2024 | 24.07 | -0.45 | -1.84% | 24.65 | 25.05 | 23.85 | 122,841 |
| Oct 04 2024 | 24.52 | -0.70 | -2.78% | 24.44 | 24.81 | 24.29 | 26,838 |
| Oct 03 2024 | 25.22 | -0.03 | -0.12% | 25.275 | 25.39 | 24.78 | 47,097 |
| Oct 02 2024 | 25.25 | -0.50 | -1.94% | 25.425 | 25.425 | 25.10 | 381,916 |
| Oct 01 2024 | 25.75 | 0.01 | 0.04% | 25.50 | 25.975 | 25.03 | 19,388 |
| Sep 30 2024 | 25.74 | -0.20 | -0.77% | 25.85 | 25.87 | 25.476 | 15,485 |
| Sep 27 2024 | 25.94 | -0.64 | -2.41% | 25.25 | 26.96 | 25.25 | 18,670 |
| Sep 26 2024 | 26.58 | 0.10 | 0.38% | 26.59 | 26.62 | 26.12 | 52,577 |
| Sep 25 2024 | 26.48 | -0.35 | -1.30% | 26.02 | 26.60 | 26.02 | 344,203 |
| Sep 24 2024 | 26.83 | 0.41 | 1.55% | 26.2807 | 26.92 | 25.42 | 701,633 |
| Sep 23 2024 | 26.42 | 0.38 | 1.46% | 26.29 | 26.5606 | 26.22 | 341,255 |
| Sep 20 2024 | 26.04 | -0.09 | -0.34% | 25.63 | 26.04 | 25.63 | 33,830 |
| Sep 19 2024 | 26.13 | -0.47 | -1.77% | 26.01 | 26.32 | 25.76 | 88,478 |
| Sep 18 2024 | 26.60 | -0.19 | -0.71% | 26.775 | 26.85 | 26.563 | 97,005 |
| Sep 17 2024 | 26.79 | 0.01 | 0.04% | 25.94 | 27.01 | 25.94 | 70,488 |
| Sep 16 2024 | 26.78 | 0.34 | 1.29% | 26.80 | 26.89 | 26.621 | 454,943 |
| Sep 13 2024 | 26.44 | 0.12 | 0.46% | 26.50 | 26.58 | 26.37 | 21,114 |
