Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SSEG1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 16.46 | 0.23 | 1.44% | 16.46 | 16.46 | 16.46 | 0 |
| Jun 20 2024 | 16.23 | 0.38 | 2.42% | 16.23 | 16.23 | 16.23 | 0 |
| Jun 19 2024 | 15.85 | -0.11 | -0.68% | 15.85 | 15.85 | 15.85 | 0 |
| Jun 18 2024 | 15.95 | 0.11 | 0.72% | 15.95 | 15.95 | 15.95 | 0 |
| Jun 17 2024 | 15.84 | -0.08 | -0.49% | 15.84 | 15.84 | 15.84 | 0 |
| Jun 14 2024 | 15.92 | -0.43 | -2.64% | 15.92 | 15.92 | 15.92 | 0 |
| Jun 13 2024 | 16.35 | -0.44 | -2.64% | 16.35 | 16.35 | 16.35 | 0 |
| Jun 12 2024 | 16.79 | -0.29 | -1.72% | 16.79 | 16.79 | 16.79 | 0 |
| Jun 11 2024 | 17.09 | -0.33 | -1.89% | 17.09 | 17.09 | 17.09 | 0 |
| Jun 10 2024 | 17.42 | -0.58 | -3.20% | 17.42 | 17.42 | 17.42 | 0 |
| Jun 07 2024 | 17.99 | -0.53 | -2.88% | 17.99 | 17.99 | 17.99 | 0 |
| Jun 06 2024 | 18.53 | -0.08 | -0.42% | 18.53 | 18.53 | 18.53 | 0 |
| Jun 05 2024 | 18.60 | 0.02 | 0.13% | 18.60 | 18.60 | 18.60 | 0 |
| Jun 04 2024 | 18.58 | -0.05 | -0.26% | 18.58 | 18.58 | 18.58 | 0 |
| Jun 03 2024 | 18.63 | -0.01 | -0.03% | 18.63 | 18.63 | 18.63 | 0 |
| May 31 2024 | 18.63 | 0.21 | 1.14% | 18.63 | 18.63 | 18.63 | 0 |
| May 30 2024 | 18.42 | -0.05 | -0.29% | 18.42 | 18.42 | 18.42 | 0 |
| May 29 2024 | 18.48 | -0.08 | -0.45% | 18.48 | 18.48 | 18.48 | 0 |
| May 28 2024 | 18.56 | -0.01 | -0.06% | 18.56 | 18.56 | 18.56 | 0 |
| May 27 2024 | 18.57 | 0.03 | 0.16% | 18.57 | 18.57 | 18.57 | 0 |
| May 24 2024 | 18.54 | -0.02 | -0.13% | 18.54 | 18.54 | 18.54 | 0 |
| May 23 2024 | 18.57 | -0.24 | -1.28% | 18.57 | 18.57 | 18.57 | 0 |
| May 22 2024 | 18.81 | 0.07 | 0.38% | 18.81 | 18.81 | 18.81 | 0 |
| May 21 2024 | 18.74 | 0.00 | 0.00% | 18.74 | 18.74 | 18.74 | 0 |
| May 20 2024 | 18.74 | -0.18 | -0.95% | 18.74 | 18.74 | 18.74 | 0 |
| May 17 2024 | 18.92 | -0.01 | -0.06% | 18.92 | 18.92 | 18.92 | 0 |
| May 16 2024 | 18.93 | -0.10 | -0.54% | 18.93 | 18.93 | 18.93 | 0 |
| May 15 2024 | 19.03 | 0.10 | 0.51% | 19.03 | 19.03 | 19.03 | 0 |
| May 14 2024 | 18.93 | 0.10 | 0.51% | 18.93 | 18.93 | 18.93 | 0 |
| May 13 2024 | 18.84 | -0.16 | -0.85% | 18.84 | 18.84 | 18.84 | 0 |
| May 10 2024 | 19.00 | 0.18 | 0.96% | 19.00 | 19.00 | 19.00 | 0 |
| May 09 2024 | 18.82 | 0.05 | 0.29% | 18.82 | 18.82 | 18.82 | 0 |
| May 08 2024 | 18.77 | 0.23 | 1.23% | 18.77 | 18.77 | 18.77 | 0 |
| May 07 2024 | 18.54 | 0.21 | 1.15% | 18.54 | 18.54 | 18.54 | 0 |
| May 06 2024 | 18.33 | 0.11 | 0.59% | 18.33 | 18.33 | 18.33 | 0 |
| May 03 2024 | 18.22 | -0.03 | -0.16% | 18.22 | 18.22 | 18.22 | 0 |
| May 02 2024 | 18.25 | 0.41 | 2.30% | 18.25 | 18.25 | 18.25 | 0 |
| Apr 30 2024 | 17.84 | 0.02 | 0.12% | 17.84 | 17.84 | 17.84 | 0 |
| Apr 29 2024 | 17.82 | 0.16 | 0.93% | 17.82 | 17.82 | 17.82 | 0 |
| Apr 26 2024 | 17.65 | 0.02 | 0.12% | 17.65 | 17.65 | 17.65 | 0 |
| Apr 25 2024 | 17.63 | -0.01 | -0.03% | 17.63 | 17.63 | 17.63 | 0 |
| Apr 24 2024 | 17.64 | 0.08 | 0.43% | 17.64 | 17.64 | 17.64 | 0 |
| Apr 23 2024 | 17.56 | 0.04 | 0.25% | 17.56 | 17.56 | 17.56 | 0 |
| Apr 22 2024 | 17.52 | 0.05 | 0.29% | 17.52 | 17.52 | 17.52 | 0 |
| Apr 19 2024 | 17.47 | 0.12 | 0.69% | 17.47 | 17.47 | 17.47 | 0 |
| Apr 18 2024 | 17.35 | 0.10 | 0.57% | 17.35 | 17.35 | 17.35 | 0 |
| Apr 17 2024 | 17.25 | 0.02 | 0.13% | 17.25 | 17.25 | 17.25 | 0 |
| Apr 16 2024 | 17.23 | -0.03 | -0.19% | 17.23 | 17.23 | 17.23 | 0 |
| Apr 15 2024 | 17.26 | -0.15 | -0.88% | 17.26 | 17.26 | 17.26 | 0 |
| Apr 12 2024 | 17.41 | 0.29 | 1.70% | 17.41 | 17.41 | 17.41 | 0 |
| Apr 11 2024 | 17.12 | -0.08 | -0.48% | 17.12 | 17.12 | 17.12 | 0 |
| Apr 10 2024 | 17.20 | -0.04 | -0.26% | 17.20 | 17.20 | 17.20 | 0 |
| Apr 09 2024 | 17.25 | 0.18 | 1.06% | 17.25 | 17.25 | 17.25 | 0 |
| Apr 08 2024 | 17.07 | 0.18 | 1.07% | 17.07 | 17.07 | 17.07 | 0 |
| Apr 05 2024 | 16.89 | -0.21 | -1.22% | 16.89 | 16.89 | 16.89 | 0 |
| Apr 04 2024 | 17.09 | 0.04 | 0.23% | 17.09 | 17.09 | 17.09 | 0 |
| Apr 03 2024 | 17.06 | -0.03 | -0.16% | 17.06 | 17.06 | 17.06 | 0 |
| Apr 02 2024 | 17.08 | 0.08 | 0.45% | 17.08 | 17.08 | 17.08 | 0 |
| Mar 28 2024 | 17.01 | -0.14 | -0.79% | 17.01 | 17.01 | 17.01 | 0 |
| Mar 27 2024 | 17.14 | 0.13 | 0.78% | 17.14 | 17.14 | 17.14 | 0 |
| Mar 26 2024 | 17.01 | 0.00 | -0.01% | 17.01 | 17.01 | 17.01 | 0 |
