$27.18 -0.23 (%) PrSh USh Smcnd Shs -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
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
7/12/201632.8333.0632.8332.95728
7/11/201634.3434.3433.5833.581,367
7/8/201635.3535.3534.4634.461,784
7/7/201636.3036.3036.3036.30712
7/6/201637.7137.9837.5837.58635
7/5/201636.3036.3036.3036.300
7/1/201636.3536.3536.3036.30309
6/30/201636.5536.5536.0536.05901
6/29/201636.9737.8836.8937.602,571
6/28/201638.9539.3238.9539.32721
6/27/201639.3041.0639.1041.044,796
6/24/201637.1038.2037.1038.201,815
6/23/201634.7535.1434.7535.14565
6/22/201636.2036.2036.2036.200
6/21/201636.4636.4636.2036.201,201
6/20/201635.8936.7335.8936.73250
6/17/201637.6937.6937.3937.391,507
6/16/201637.7737.7737.2537.552,525
6/15/201637.5437.5437.0137.01447
6/14/201638.1238.1236.5537.162,642
6/13/201636.3736.7736.2536.77300
6/10/201636.5936.5936.2136.56850
6/9/201636.1536.1535.9935.99300
6/8/201635.9036.3835.9036.063,285
6/7/201635.9036.1035.5636.011,345
6/6/201636.1636.7736.0036.591,939
6/3/201636.6736.6736.4036.575,050
6/2/201636.9236.9236.4236.42604
6/1/201637.1337.1936.7036.701,125
5/31/201637.2137.2137.2137.210
5/27/201637.2737.2737.2137.21347
5/26/201638.0038.0037.5037.501,006
5/25/201637.8937.8937.6037.812,086
5/24/201639.2039.2038.2638.261,841
5/23/201639.8040.3139.2140.004,805
5/20/201640.9040.9040.3540.741,236
5/19/201642.0042.0042.0042.000
5/18/201643.0043.0041.8142.001,736
5/17/201642.8943.0342.8343.021,117
5/16/201642.4542.4542.4542.45108
5/13/201643.5943.6943.2843.652,184
5/12/201643.2244.5743.2244.321,501
5/11/201643.2743.2742.8042.851,395
5/10/201643.5043.7743.4843.492,278
5/9/201645.3745.3743.5044.401,556
5/6/201644.7044.8044.7044.80344
5/5/201644.2144.2143.5744.10475
5/4/201644.1644.6044.1144.60858
5/3/201643.7943.7943.5643.56449
5/2/201643.4243.4242.6242.691,822
4/29/201642.8844.2742.3343.846,785
4/28/201641.4041.4041.4041.40121
4/27/201640.3540.3539.4939.49420
4/26/201639.2539.2539.2539.25321
4/25/201640.4940.4940.4940.490
4/22/201640.9240.9240.4940.491,010
4/21/201639.4939.4939.4939.490
4/20/201641.3041.3039.4939.493,191
4/19/201640.8341.0840.3741.082,733
4/18/201640.0740.0740.0740.070
4/15/201639.9440.0739.6540.071,541
4/14/201639.7439.7439.7439.74550
4/13/201639.6339.6639.5039.50552
4/12/201640.7940.8840.7940.88490
4/11/201639.9540.7039.5040.706,991
4/8/201641.0541.0541.0541.05138
4/7/201640.4041.7040.4041.565,660
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center