$43.56 +0.87 (%) PrSh USh Smcnd Shs -

May. 3, 2016 | 10:42 AM

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
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
4/6/201642.0742.0740.7840.90400
4/5/201640.8240.8240.4840.48877
4/4/201639.9339.9339.9339.93200
4/1/201640.1540.2540.0040.00801
3/31/201639.8339.8339.8339.830
3/30/201640.5040.5039.5739.831,060
3/29/201641.4041.9040.5040.502,383
3/28/201641.5041.7441.4241.421,350
3/24/201641.8341.8641.8341.86250
3/23/201640.8941.0640.8941.06602
3/22/201640.5040.5040.5040.501,010
3/21/201640.8840.9539.7640.455,807
3/18/201640.4340.4440.2040.201,120
3/17/201642.3042.3041.1041.101,313
3/16/201642.5342.5342.1942.194,219
3/15/201643.3543.3542.4542.753,480
3/14/201642.5442.5442.5442.54180
3/11/201642.4242.6642.4242.421,190
3/10/201644.2944.7044.0144.01867
3/9/201644.4945.1344.4845.1311,951
3/8/201644.5744.5944.0544.15692
3/7/201643.6043.6042.9842.98520
3/4/201643.5243.5342.8443.491,202
3/3/201644.3244.3344.3044.30453
3/2/201644.1244.1244.1244.12200
3/1/201645.7545.7545.2645.26450
2/29/201646.9446.9445.9445.94305
2/26/201647.5347.5345.7947.20891
2/25/201648.6248.6248.5048.50247
2/24/201651.1251.1250.4050.40953
2/23/201648.7149.5048.7149.50506
2/22/201648.6048.6048.6048.60320
2/19/201649.9249.9249.6649.66400
2/18/201648.8249.3648.8249.36211
2/17/201649.2651.2249.2649.781,707
2/16/201653.4953.7251.3551.352,386
2/12/201656.6257.2454.4955.232,985
2/11/201658.0058.3057.0057.001,400
2/10/201654.9755.3954.7555.39370
2/9/201656.0856.0853.3054.983,753
2/8/201654.8656.0854.7655.183,386
2/5/201653.1553.1653.1553.161,096
2/4/201649.9550.0449.9550.00451
2/3/201653.2053.3452.6452.64515
2/2/201648.5550.6148.5550.61696
2/1/201647.2747.4047.1847.18498
1/29/201650.3250.7347.7047.782,170
1/28/201651.2951.8051.2951.49716
1/27/201652.0152.9752.0152.97828
1/26/201651.8552.3651.2251.22920
1/25/201651.2251.7351.1351.581,493
1/22/201650.2552.3550.0752.351,587
1/21/201655.5455.5451.2852.417,901
1/20/201657.2557.8953.4453.445,112
1/19/201655.5955.6853.6854.862,729
1/15/201655.1155.3453.8555.345,839
1/14/201651.5552.0049.2949.294,269
1/13/201647.5351.0047.5351.001,735
1/12/201647.3949.6047.3948.571,636
1/11/201650.9650.9648.9349.404,014
1/8/201648.2450.5948.0050.595,483
1/7/201646.2748.5546.2748.3413,086
1/6/201644.5745.1944.5345.191,720
1/5/201643.3143.3143.1243.12852
1/4/201643.2743.4543.2743.45557
12/31/201539.5039.5039.5039.500
12/30/201539.5039.5039.5039.500
12/29/201539.9039.9039.5039.501,452
12/28/201540.3741.1540.3640.901,737
12/24/201540.3040.3040.3040.30101
12/23/201541.4641.4641.4641.460
12/22/201541.4641.4641.4641.46100
12/21/201542.0342.0342.0342.03170
12/18/201542.5042.5042.5042.50878
12/17/201541.2541.2541.2541.25530
12/16/201541.0941.0940.2540.25557
12/15/201541.8841.8841.2041.20694
12/14/201542.0043.0041.9042.472,975
12/11/201541.9941.9941.2541.731,992
12/10/201540.2040.2040.2040.20203
12/9/201540.6041.4340.6041.201,794
12/8/201540.7740.7740.2440.24362
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center