$24.17 -1.07 (%) PrSh USh Smcnd Shs -

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
12/2/201624.7424.7424.1724.172,951
12/1/201623.0925.2423.0925.24436,305
11/30/201622.5822.7822.5322.785,553
11/29/201622.3522.4922.2622.492,143
11/28/201622.3922.4922.2822.491,603
11/25/201622.5022.5022.3922.43991
11/23/201622.6622.6622.4122.498,290
11/21/201623.0523.2823.0523.113,338
11/18/201623.5923.5923.2423.432,553
11/17/201623.8423.8423.4023.6812,180
11/16/201624.1024.3424.0024.096,202
11/15/201624.5724.5724.1224.485,199
11/14/201624.5825.3024.4425.3013,337
11/11/201626.2326.2324.7724.779,284
11/10/201625.0026.9825.0026.2012,248
11/9/201626.5026.5025.4625.516,029
11/8/201625.5125.5124.8425.125,556
11/7/201625.7725.8025.2925.303,856
11/4/201627.0027.1026.5026.824,440
11/3/201626.1826.6226.0526.563,400
11/2/201625.6026.4425.6026.184,409
11/1/201625.3726.4525.3726.117,336
10/31/201625.9625.9625.3225.7217,617
10/28/201625.0125.9624.9925.92406,574
10/27/201625.2225.4425.2225.441,628
10/26/201625.1925.2925.0825.212,940
10/25/201625.2025.3225.0425.226,940
10/24/201625.5625.5625.1025.105,754
10/21/201625.8126.0125.8126.011,179
10/20/201626.2526.3925.7525.893,547
10/19/201625.9626.4425.8826.0921,364
10/18/201625.4025.4024.8325.2911,165
10/17/201625.5125.9925.5125.9918,426
10/14/201625.5225.7625.1725.6640,600
10/13/201626.5926.9125.6525.9797,010
10/12/201625.9826.1625.5525.656,200
10/11/201624.8425.9724.7825.4625,928
10/10/201624.0024.7022.4724.5831,742
10/7/201624.0224.6324.0224.355,754
10/6/201624.8824.9524.2324.2713,433
10/5/201625.5325.5324.3124.5110,166
10/4/201624.8125.2524.8125.015,209
10/3/201624.3824.9124.2624.915,576
9/30/201624.7024.7024.1924.389,640
9/29/201625.9725.9725.1025.306,854
9/28/201626.2826.2825.5225.748,300
9/27/201626.6026.6025.8325.987,738
9/26/201626.5126.9226.5126.8813,635
9/23/201625.6526.3625.6526.368,556
9/22/201625.5025.7925.4025.792,952
9/21/201625.9426.5325.7425.857,089
9/20/201626.1426.5326.1026.392,567
9/19/201625.5026.3025.1826.148,532
9/16/201626.0426.3725.7325.9113,059
9/15/201628.2428.2426.2426.2411,527
9/14/201628.0028.0027.6527.763,755
9/13/201628.0028.3027.5928.0911,222
9/12/201628.7029.0127.5027.6216,969
9/9/201627.7128.8727.4728.8720,295
9/8/201627.8127.8126.9327.047,754
9/7/201626.6027.0726.5027.0412,894
9/6/201626.6026.9326.4526.6114,328
9/2/201626.4826.7426.2226.587,104
9/1/201627.3427.3426.4126.4123,337
8/31/201627.4227.4226.8327.0118,492
8/30/201627.0127.1726.4126.9326,604
8/29/201627.4527.6526.5526.8323,502
8/26/201627.7327.7326.5327.1819,936
8/25/201628.0028.0027.1027.4119,862
8/24/201627.6827.6827.0027.6415,066
8/23/201627.5327.5326.6027.1716,352
8/22/201627.7627.7627.1427.3018,563
8/19/201628.1928.2027.1627.5915,669
8/18/201627.8828.5327.8828.1339,105
8/17/201628.0028.4228.0028.422,427
8/16/201627.8027.8027.8027.80140
8/15/201629.3329.3327.9227.992,194
8/12/201628.5328.7928.4328.791,961
8/11/201628.8829.0028.8828.93801
8/10/201628.8228.8228.8228.82425
8/9/201628.4528.6228.1228.556,517
8/8/201628.7428.9428.6528.651,610
8/5/201628.5028.6028.5028.601,202
8/4/201629.7329.9029.5629.56739
8/3/201630.5130.5130.5130.510
8/2/201630.5230.5230.5030.512,620
8/1/201629.3529.3529.3529.350
7/29/201629.4029.5229.3529.35737
7/28/201629.1429.4228.9329.232,594
7/27/201628.3929.2128.3928.675,886
7/26/201629.5730.1928.7529.443,543
7/25/201630.9130.9130.5930.781,505
7/22/201631.3831.5131.3831.4634,355
7/21/201631.3831.8031.3031.80502
7/20/201631.2131.2531.1031.101,101
7/19/201631.7632.1131.7632.11420
7/18/201631.9431.9431.8931.89260
7/15/201632.4232.4232.3332.341,050
7/14/201632.3032.3031.8531.991,230
7/13/201632.5732.7832.1732.711,081
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center