Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSREY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 27.15 | -0.42 | -1.52% | 27.30 | 27.41 | 27.15 | 26,472 |
| Apr 29 2024 | 27.57 | 0.32 | 1.16% | 27.31 | 27.615 | 27.31 | 52,777 |
| Apr 26 2024 | 27.255 | -0.06 | -0.20% | 27.59 | 27.59 | 27.07 | 40,744 |
| Apr 25 2024 | 27.31 | -0.29 | -1.04% | 27.20 | 27.467 | 27.09 | 28,578 |
| Apr 24 2024 | 27.5973 | -0.37 | -1.33% | 27.745 | 27.745 | 27.38 | 22,270 |
| Apr 23 2024 | 27.97 | 0.59 | 2.15% | 27.76 | 28.00 | 27.76 | 95,808 |
| Apr 22 2024 | 27.38 | 0.43 | 1.60% | 27.24 | 27.44 | 27.19 | 38,004 |
| Apr 19 2024 | 26.95 | 0.04 | 0.15% | 26.66 | 27.15 | 26.66 | 35,122 |
| Apr 18 2024 | 26.91 | -0.13 | -0.48% | 26.965 | 27.10 | 26.8201 | 39,064 |
| Apr 17 2024 | 27.04 | 0.06 | 0.22% | 27.25 | 27.33 | 26.82 | 51,769 |
| Apr 16 2024 | 26.98 | -2.37 | -8.07% | 27.18 | 27.3036 | 26.90 | 70,139 |
| Apr 15 2024 | 29.3495 | 0.35 | 1.21% | 29.61 | 29.8343 | 29.20 | 24,593 |
| Apr 12 2024 | 29.00 | 0.03 | 0.09% | 29.085 | 29.23 | 28.96 | 10,598 |
| Apr 11 2024 | 28.9738 | -0.23 | -0.77% | 29.22 | 29.22 | 28.79 | 37,521 |
| Apr 10 2024 | 29.20 | -0.14 | -0.48% | 29.24 | 29.29 | 29.12 | 20,222 |
| Apr 09 2024 | 29.34 | -0.71 | -2.36% | 29.59 | 29.60 | 29.24 | 19,055 |
| Apr 08 2024 | 30.05 | -0.09 | -0.30% | 30.07 | 30.07 | 29.87 | 51,749 |
| Apr 05 2024 | 30.14 | -0.31 | -1.02% | 30.04 | 30.1975 | 30.02 | 48,394 |
| Apr 04 2024 | 30.45 | -0.40 | -1.30% | 30.6475 | 30.654 | 30.40 | 18,035 |
| Apr 03 2024 | 30.85 | -0.97 | -3.05% | 30.83 | 30.85 | 30.645 | 26,631 |
| Apr 02 2024 | 31.82 | -0.37 | -1.15% | 31.82 | 31.916 | 31.73 | 16,983 |
| Apr 01 2024 | 32.189 | -0.05 | -0.16% | 32.125 | 32.216 | 32.08 | 22,352 |
| Mar 28 2024 | 32.24 | -0.12 | -0.37% | 32.19 | 32.36 | 32.08 | 50,224 |
| Mar 27 2024 | 32.36 | 0.33 | 1.03% | 32.30 | 32.36 | 32.165 | 10,767 |
| Mar 26 2024 | 32.03 | -0.05 | -0.16% | 32.005 | 32.19 | 32.005 | 24,420 |
| Mar 25 2024 | 32.08 | -0.14 | -0.43% | 31.83 | 32.1526 | 31.80 | 14,495 |
| Mar 22 2024 | 32.22 | -0.16 | -0.49% | 32.29 | 32.33 | 32.12 | 30,683 |
| Mar 21 2024 | 32.38 | -0.52 | -1.58% | 32.52 | 32.59 | 32.30 | 29,747 |
| Mar 20 2024 | 32.90 | 0.24 | 0.73% | 32.48 | 32.91 | 32.48 | 21,664 |
| Mar 19 2024 | 32.66 | 0.41 | 1.27% | 32.54 | 32.72 | 32.54 | 19,627 |
| Mar 18 2024 | 32.25 | 0.08 | 0.25% | 32.25 | 32.361 | 32.16 | 25,366 |
| Mar 15 2024 | 32.17 | 0.22 | 0.69% | 32.29 | 32.30 | 32.1387 | 11,301 |
| Mar 14 2024 | 31.95 | 0.08 | 0.25% | 32.05 | 32.11 | 31.95 | 23,656 |
| Mar 13 2024 | 31.87 | 0.43 | 1.37% | 31.75 | 31.94 | 31.75 | 22,229 |
| Mar 12 2024 | 31.44 | 0.12 | 0.37% | 31.34 | 31.55 | 31.26 | 32,107 |
| Mar 11 2024 | 31.325 | 0.25 | 0.79% | 31.20 | 31.3873 | 31.142 | 16,037 |
| Mar 08 2024 | 31.08 | 0.02 | 0.06% | 31.24 | 31.24 | 31.03 | 10,161 |
| Mar 07 2024 | 31.06 | 0.40 | 1.30% | 30.95 | 31.08 | 30.84 | 31,437 |
| Mar 06 2024 | 30.66 | 0.31 | 1.02% | 30.61 | 30.74 | 30.58 | 16,297 |
| Mar 05 2024 | 30.35 | 0.19 | 0.63% | 30.335 | 30.5169 | 30.29 | 28,680 |
| Mar 04 2024 | 30.16 | 0.02 | 0.07% | 30.02 | 30.18 | 30.02 | 24,029 |
| Mar 01 2024 | 30.14 | 0.00 | 0.00% | 30.21 | 30.21 | 30.045 | 12,206 |
| Feb 29 2024 | 30.14 | -0.01 | -0.03% | 30.38 | 30.38 | 30.14 | 19,438 |
| Feb 28 2024 | 30.15 | 0.24 | 0.80% | 30.16 | 30.23 | 30.05 | 26,496 |
| Feb 27 2024 | 29.91 | -0.14 | -0.47% | 29.92 | 29.95 | 29.85 | 18,224 |
| Feb 26 2024 | 30.0515 | -0.15 | -0.49% | 30.07 | 30.10 | 29.92 | 18,987 |
| Feb 23 2024 | 30.20 | 0.58 | 1.96% | 30.16 | 30.42 | 30.16 | 24,738 |
| Feb 22 2024 | 29.62 | 0.54 | 1.86% | 29.57 | 29.67 | 29.4708 | 11,480 |
| Feb 21 2024 | 29.08 | -0.03 | -0.10% | 29.08 | 29.12 | 28.97 | 16,715 |
| Feb 20 2024 | 29.11 | 0.48 | 1.68% | 29.14 | 29.2099 | 29.04 | 18,881 |
| Feb 16 2024 | 28.63 | -0.95 | -3.21% | 28.97 | 28.97 | 28.63 | 73,562 |
| Feb 15 2024 | 29.58 | 0.62 | 2.13% | 29.23 | 29.58 | 29.1907 | 15,275 |
| Feb 14 2024 | 28.964 | 0.26 | 0.92% | 28.94 | 29.00 | 28.89 | 20,803 |
| Feb 13 2024 | 28.70 | 0.01 | 0.03% | 28.73 | 28.8771 | 28.615 | 11,469 |
| Feb 12 2024 | 28.69 | 0.14 | 0.49% | 28.50 | 28.72 | 28.50 | 25,688 |
| Feb 09 2024 | 28.55 | -0.14 | -0.49% | 28.55 | 28.61 | 28.2728 | 22,173 |
| Feb 08 2024 | 28.69 | -0.68 | -2.32% | 29.19 | 29.19 | 28.6496 | 34,303 |
| Feb 07 2024 | 29.37 | -0.10 | -0.34% | 29.43 | 29.44 | 29.16 | 86,222 |
| Feb 06 2024 | 29.4691 | 0.73 | 2.54% | 29.27 | 29.4691 | 29.245 | 15,248 |
| Feb 05 2024 | 28.74 | 0.21 | 0.74% | 28.55 | 28.81 | 28.55 | 20,102 |
| Feb 02 2024 | 28.53 | -0.11 | -0.38% | 28.51 | 28.565 | 28.41 | 11,953 |
| Feb 01 2024 | 28.64 | -0.16 | -0.56% | 28.60 | 28.64 | 28.425 | 11,510 |
