Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sse Plc (OP: SSEZF )

22.11 -0.51 (-2.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 24.17 24.17 24.17 24.17 192 +0.57(+2.42%)
May 04, 2023 23.60 74 +0.48(+2.05%)
May 01, 2023 23.12 0 -0.15(-0.66%)
Apr 27, 2023 23.28 0 +0.53(+2.32%)
Apr 25, 2023 22.75 1 -0.02(-0.11%)
Apr 24, 2023 22.77 22.77 22.77 22.77 261 +0.07(+0.33%)
Apr 21, 2023 22.70 22.70 22.70 22.70 200 -0.38(-1.63%)
Apr 14, 2023 23.08 3 +0.09(+0.37%)
Apr 13, 2023 22.99 22.99 22.99 22.99 1,465 -0.01(-0.04%)
Apr 11, 2023 23.00 12 +1.30(+5.99%)
Apr 03, 2023 21.70 13 +0.54(+2.53%)
Mar 23, 2023 21.16 91 -0.14(-0.67%)
Mar 22, 2023 21.31 21.31 21.31 21.31 110 -0.09(-0.42%)
Mar 16, 2023 21.40 24 +0.77(+3.72%)
Mar 15, 2023 20.63 20.63 20.63 20.63 173 +0.18(+0.88%)
Mar 10, 2023 20.45 68 +0.12(+0.59%)
Mar 08, 2023 20.33 0 -0.07(-0.34%)
Mar 01, 2023 20.40 0 -1.08(-5.01%)
Feb 22, 2023 21.48 0 +0.28(+1.30%)
Feb 15, 2023 21.20 28 -0.21(-0.98%)
Feb 10, 2023 21.41 1 -0.31(-1.45%)
Jan 20, 2023 21.72 21 +0.32(+1.50%)
Jan 18, 2023 21.40 1 +0.88(+4.29%)
Jan 13, 2023 20.52 1,422 +0.04(+0.19%)
Jan 09, 2023 20.48 0 +1.25(+6.52%)
Jan 04, 2023 19.23 0 -1.17(-5.74%)
Dec 07, 2022 20.40 0 -1.08(-5.02%)
Dec 05, 2022 21.48 0 +1.14(+5.60%)
Nov 30, 2022 20.34 516 +0.19(+0.94%)
Nov 22, 2022 20.15 6 +1.28(+6.81%)
Nov 09, 2022 18.87 0 +0.91(+5.07%)
Nov 03, 2022 17.96 72 -0.03(-0.18%)
Nov 01, 2022 17.99 38 +0.37(+2.09%)
Oct 31, 2022 17.62 17.62 17.62 17.62 277 -0.70(-3.79%)
Oct 27, 2022 18.32 0 +1.53(+9.11%)
Oct 24, 2022 16.79 0 +0.46(+2.82%)
Oct 20, 2022 16.33 1 -1.13(-6.47%)
Oct 17, 2022 17.46 82 +1.71(+10.83%)
Oct 12, 2022 15.75 323 -2.45(-13.46%)
Oct 03, 2022 18.20 0 +0.96(+5.58%)
Sep 29, 2022 17.24 93 +0.65(+3.91%)
Sep 28, 2022 16.59 16.59 16.59 16.59 1,766 -0.09(-0.54%)
Sep 27, 2022 17.78 17.78 16.68 16.68 6,067 -1.02(-5.76%)
Sep 26, 2022 17.85 17.85 17.70 17.70 301 -1.47(-7.67%)
Sep 23, 2022 19.17 19.17 19.17 19.17 373 -0.09(-0.45%)
Sep 20, 2022 19.26 1 -0.49(-2.50%)
Sep 15, 2022 19.75 41 -0.77(-3.78%)
Sep 09, 2022 20.52 12 +1.54(+8.14%)
Aug 31, 2022 18.98 1 -1.92(-9.19%)
Aug 26, 2022 20.90 0 -0.60(-2.79%)
Aug 19, 2022 21.50 84 -0.50(-2.27%)
Aug 18, 2022 22.00 22.00 22.00 22.00 109 -0.08(-0.35%)
Aug 15, 2022 22.08 56 -0.20(-0.91%)
Aug 12, 2022 22.28 22.28 22.28 22.28 156 +0.36(+1.63%)
Jul 29, 2022 21.92 0 +0.82(+3.90%)
Jul 25, 2022 21.10 77 +0.62(+3.04%)
Jul 22, 2022 20.48 20.48 20.48 20.48 146 -0.47(-2.24%)
Jul 12, 2022 20.95 0 +1.14(+5.77%)
Jul 06, 2022 19.81 1 -0.79(-3.84%)
Jul 01, 2022 20.60 52 +0.50(+2.48%)
Jun 28, 2022 20.10 0 -0.17(-0.86%)
Jun 24, 2022 20.27 91 +0.69(+3.54%)
Jun 22, 2022 19.58 0 -0.17(-0.85%)
Jun 14, 2022 19.75 47 -2.01(-9.24%)
Jun 10, 2022 21.76 42 -0.02(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.