Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 6,734.00 | 8.50 | 0.13% | 6,715.00 | 6,743.00 | 6,694.50 | 221,897 |
| Jul 15 2024 | 6,725.50 | 3.50 | 0.05% | 6,717.00 | 6,739.50 | 6,703.00 | 103,449 |
| Jul 12 2024 | 6,722.00 | 19.00 | 0.28% | 6,705.00 | 6,776.50 | 6,676.50 | 42,071 |
| Jul 11 2024 | 6,703.00 | -16.50 | -0.25% | 6,751.00 | 6,882.50 | 6,701.50 | 78,884 |
| Jul 10 2024 | 6,719.50 | 3.50 | 0.05% | 6,726.00 | 6,752.50 | 6,715.00 | 20,865 |
| Jul 09 2024 | 6,716.00 | 16.00 | 0.24% | 6,721.00 | 6,728.00 | 6,706.00 | 139,460 |
| Jul 08 2024 | 6,700.00 | 13.50 | 0.20% | 6,698.00 | 6,708.00 | 6,686.50 | 35,697 |
| Jul 05 2024 | 6,686.50 | -16.50 | -0.25% | 6,715.00 | 6,793.50 | 6,673.50 | 79,605 |
| Jul 04 2024 | 6,703.00 | 19.00 | 0.28% | 6,711.00 | 6,723.50 | 6,698.50 | 19,381 |
| Jul 03 2024 | 6,684.00 | 22.50 | 0.34% | 6,693.00 | 6,771.50 | 6,649.50 | 11,494 |
| Jul 02 2024 | 6,661.50 | -4.50 | -0.07% | 6,661.00 | 6,694.00 | 6,620.50 | 29,927 |
| Jul 01 2024 | 6,666.00 | -31.00 | -0.46% | 6,673.00 | 6,685.00 | 6,638.00 | 28,468 |
| Jun 28 2024 | 6,697.00 | 39.50 | 0.59% | 6,713.00 | 6,721.00 | 6,662.00 | 33,812 |
| Jun 27 2024 | 6,657.50 | -1.00 | -0.02% | 6,666.00 | 6,736.00 | 6,625.50 | 44,432 |
| Jun 26 2024 | 6,658.50 | 12.50 | 0.19% | 6,669.00 | 6,680.00 | 6,628.00 | 42,070 |
| Jun 25 2024 | 6,646.00 | -13.00 | -0.20% | 6,643.00 | 6,662.50 | 6,609.50 | 36,135 |
| Jun 24 2024 | 6,659.00 | -4.00 | -0.06% | 6,652.00 | 6,672.00 | 6,641.50 | 13,109 |
| Jun 21 2024 | 6,663.00 | -7.50 | -0.11% | 6,669.00 | 6,725.50 | 6,595.00 | 25,746 |
| Jun 20 2024 | 6,670.50 | 25.00 | 0.38% | 6,668.00 | 6,801.00 | 6,633.50 | 24,313 |
| Jun 19 2024 | 6,645.50 | 5.00 | 0.08% | 6,648.00 | 6,654.00 | 6,639.50 | 30,192 |
| Jun 18 2024 | 6,640.50 | 42.50 | 0.64% | 6,638.00 | 6,749.00 | 6,625.50 | 14,698 |
| Jun 17 2024 | 6,598.00 | 12.50 | 0.19% | 6,605.00 | 6,610.00 | 6,585.00 | 27,482 |
| Jun 14 2024 | 6,585.50 | 25.00 | 0.38% | 6,584.00 | 6,595.00 | 6,537.50 | 21,545 |
| Jun 13 2024 | 6,560.50 | -17.50 | -0.27% | 6,573.00 | 6,677.00 | 6,549.50 | 19,748 |
| Jun 12 2024 | 6,578.00 | 53.50 | 0.82% | 6,542.00 | 6,704.50 | 6,523.00 | 27,611 |
| Jun 11 2024 | 6,524.50 | -20.50 | -0.31% | 6,560.00 | 6,568.00 | 6,500.50 | 34,577 |
| Jun 10 2024 | 6,545.00 | -12.00 | -0.18% | 6,534.00 | 6,550.50 | 6,515.00 | 33,140 |
| Jun 07 2024 | 6,557.00 | 16.50 | 0.25% | 6,545.00 | 6,615.50 | 6,516.00 | 17,193 |
| Jun 06 2024 | 6,540.50 | 24.50 | 0.38% | 6,537.00 | 6,627.00 | 6,460.50 | 30,747 |
| Jun 05 2024 | 6,516.00 | 81.50 | 1.27% | 6,477.00 | 6,573.50 | 6,464.50 | 20,417 |
| Jun 04 2024 | 6,434.50 | -21.50 | -0.33% | 6,447.00 | 6,531.00 | 6,424.00 | 13,252 |
| Jun 03 2024 | 6,456.00 | 41.00 | 0.64% | 6,513.00 | 6,541.50 | 6,432.00 | 17,835 |
| May 31 2024 | 6,415.00 | -31.00 | -0.48% | 6,445.00 | 6,478.00 | 6,403.00 | 22,106 |
| May 30 2024 | 6,446.00 | -21.00 | -0.32% | 6,449.00 | 6,534.50 | 6,414.50 | 14,294 |
| May 29 2024 | 6,467.00 | -35.50 | -0.55% | 6,483.00 | 6,488.00 | 6,451.00 | 22,063 |
| May 28 2024 | 6,502.50 | -16.00 | -0.25% | 6,528.00 | 6,533.50 | 6,480.50 | 19,911 |
| May 24 2024 | 6,518.50 | -20.50 | -0.31% | 6,500.00 | 6,524.50 | 6,486.00 | 21,052 |
| May 23 2024 | 6,539.00 | -4.00 | -0.06% | 6,563.00 | 6,635.00 | 6,521.50 | 11,676 |
| May 22 2024 | 6,543.00 | -14.00 | -0.21% | 6,539.00 | 6,553.50 | 6,520.00 | 75,812 |
| May 21 2024 | 6,557.00 | -22.50 | -0.34% | 6,558.00 | 6,558.00 | 6,543.9956 | 15,924 |
| May 20 2024 | 6,579.50 | 26.50 | 0.40% | 6,576.00 | 6,580.00 | 6,561.00 | 30,758 |
| May 17 2024 | 6,553.00 | -33.50 | -0.51% | 6,572.00 | 6,576.00 | 6,551.50 | 14,064 |
| May 16 2024 | 6,586.50 | 23.00 | 0.35% | 6,585.00 | 6,605.50 | 6,575.50 | 13,762 |
| May 15 2024 | 6,563.50 | 31.50 | 0.48% | 6,553.00 | 6,575.50 | 6,520.00 | 49,004 |
| May 14 2024 | 6,532.00 | 3.00 | 0.05% | 6,532.00 | 6,552.00 | 6,513.00 | 182,720 |
| May 13 2024 | 6,529.00 | -11.50 | -0.18% | 6,554.00 | 6,554.00 | 6,529.00 | 383,084 |
| May 10 2024 | 6,540.50 | 14.50 | 0.22% | 6,539.00 | 6,559.00 | 6,534.00 | 37,055 |
| May 09 2024 | 6,526.00 | 19.50 | 0.30% | 6,507.00 | 6,553.00 | 6,452.00 | 26,568 |
| May 08 2024 | 6,506.50 | 10.00 | 0.15% | 6,515.00 | 6,523.50 | 6,487.50 | 16,614 |
| May 07 2024 | 6,496.50 | 89.00 | 1.39% | 6,490.00 | 6,504.00 | 6,478.50 | 18,771 |
| May 03 2024 | 6,407.50 | 63.00 | 0.99% | 6,373.00 | 6,435.00 | 6,340.50 | 21,553 |
| May 02 2024 | 6,344.50 | 35.50 | 0.56% | 6,338.00 | 6,367.50 | 6,323.00 | 39,246 |
| May 01 2024 | 6,309.00 | -42.00 | -0.66% | 6,321.00 | 6,350.00 | 6,292.50 | 16,623 |
| Apr 30 2024 | 6,351.00 | -27.00 | -0.42% | 6,393.00 | 6,399.50 | 6,349.50 | 47,831 |
| Apr 29 2024 | 6,378.00 | -19.00 | -0.30% | 6,400.00 | 6,402.50 | 6,377.00 | 34,382 |
| Apr 26 2024 | 6,397.00 | 109.50 | 1.74% | 6,366.00 | 6,411.00 | 6,349.00 | 22,897 |
| Apr 25 2024 | 6,287.50 | -81.00 | -1.27% | 6,318.00 | 6,354.50 | 6,266.50 | 21,099 |
| Apr 24 2024 | 6,368.50 | -3.00 | -0.05% | 6,395.00 | 6,418.50 | 6,359.50 | 22,881 |
| Apr 23 2024 | 6,371.50 | 51.00 | 0.81% | 6,362.00 | 6,382.50 | 6,333.50 | 19,508 |
| Apr 22 2024 | 6,320.50 | 34.00 | 0.54% | 6,308.00 | 6,352.50 | 6,299.00 | 34,869 |
| Apr 19 2024 | 6,286.50 | -25.00 | -0.40% | 6,252.00 | 6,292.50 | 6,240.50 | 22,240 |
| Apr 18 2024 | 6,311.50 | 12.00 | 0.19% | 6,318.00 | 6,329.00 | 6,215.50 | 26,567 |
