Register for streaming realtime charts, analysis tools, and prices.
SSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1,667.00 | 2.00 | 0.12% | 1,683.00 | 1,683.00 | 1,658.00 | 3,253,834 |
| Apr 22 2024 | 1,665.00 | 4.50 | 0.27% | 1,674.00 | 1,678.00 | 1,636.50 | 2,658,702 |
| Apr 19 2024 | 1,660.50 | 13.00 | 0.79% | 1,652.00 | 1,660.50 | 1,636.00 | 2,464,564 |
| Apr 18 2024 | 1,647.50 | 28.00 | 1.73% | 1,644.50 | 1,662.50 | 1,641.00 | 1,933,637 |
| Apr 17 2024 | 1,619.50 | -4.00 | -0.25% | 1,614.50 | 1,634.50 | 1,598.00 | 3,623,268 |
| Apr 16 2024 | 1,623.50 | -26.50 | -1.61% | 1,641.00 | 1,660.50 | 1,619.00 | 5,299,526 |
| Apr 15 2024 | 1,650.00 | -17.00 | -1.02% | 1,664.50 | 1,671.00 | 1,648.50 | 2,290,661 |
| Apr 12 2024 | 1,667.00 | 58.50 | 3.64% | 1,621.00 | 1,677.00 | 1,619.50 | 3,211,652 |
| Apr 11 2024 | 1,608.50 | 21.00 | 1.32% | 1,581.50 | 1,623.00 | 1,575.50 | 2,795,780 |
| Apr 10 2024 | 1,587.50 | -19.00 | -1.18% | 1,612.50 | 1,626.00 | 1,570.00 | 1,850,856 |
| Apr 09 2024 | 1,606.50 | -0.50 | -0.03% | 1,602.00 | 1,616.00 | 1,593.50 | 2,618,948 |
| Apr 08 2024 | 1,607.00 | 17.50 | 1.10% | 1,591.00 | 1,611.00 | 1,586.50 | 1,383,922 |
| Apr 05 2024 | 1,589.50 | -36.00 | -2.21% | 1,613.00 | 1,620.00 | 1,582.50 | 3,973,702 |
| Apr 04 2024 | 1,625.50 | 12.00 | 0.74% | 1,614.50 | 1,637.50 | 1,608.50 | 1,841,246 |
| Apr 03 2024 | 1,613.50 | -19.50 | -1.19% | 1,631.00 | 1,631.00 | 1,608.50 | 1,740,940 |
| Apr 02 2024 | 1,633.00 | -17.00 | -1.03% | 1,650.00 | 1,650.50 | 1,632.00 | 1,947,095 |
| Mar 28 2024 | 1,650.00 | -8.00 | -0.48% | 1,668.00 | 1,670.50 | 1,637.50 | 1,924,075 |
| Mar 27 2024 | 1,658.00 | 45.00 | 2.79% | 1,617.50 | 1,662.00 | 1,613.00 | 1,911,089 |
| Mar 26 2024 | 1,613.00 | -9.50 | -0.59% | 1,619.00 | 1,622.50 | 1,603.00 | 3,650,418 |
| Mar 25 2024 | 1,622.50 | 3.50 | 0.22% | 1,620.00 | 1,622.50 | 1,606.50 | 3,107,816 |
| Mar 22 2024 | 1,619.00 | 0.00 | 0.00% | 1,624.00 | 1,628.00 | 1,612.50 | 3,849,667 |
| Mar 21 2024 | 1,619.00 | 1.50 | 0.09% | 1,622.00 | 1,639.00 | 1,612.75 | 10,899,624 |
| Mar 20 2024 | 1,617.50 | 19.50 | 1.22% | 1,597.50 | 1,631.00 | 1,595.50 | 1,434,028 |
| Mar 19 2024 | 1,598.00 | -11.00 | -0.68% | 1,604.50 | 1,606.50 | 1,586.50 | 2,271,487 |
| Mar 18 2024 | 1,609.00 | 26.00 | 1.64% | 1,582.00 | 1,612.00 | 1,576.00 | 5,562,348 |
| Mar 15 2024 | 1,583.00 | -1.00 | -0.06% | 1,582.00 | 1,598.50 | 1,580.00 | 6,674,420 |
| Mar 14 2024 | 1,584.00 | 7.00 | 0.44% | 1,577.00 | 1,606.50 | 1,574.00 | 2,571,549 |
| Mar 13 2024 | 1,577.00 | -5.00 | -0.32% | 1,595.50 | 1,605.00 | 1,568.00 | 4,297,976 |
| Mar 12 2024 | 1,582.00 | -31.00 | -1.92% | 1,621.00 | 1,624.00 | 1,580.50 | 3,290,351 |
| Mar 11 2024 | 1,613.00 | -37.00 | -2.24% | 1,647.50 | 1,654.00 | 1,613.00 | 3,052,132 |
| Mar 08 2024 | 1,650.00 | -11.50 | -0.69% | 1,663.00 | 1,663.00 | 1,642.50 | 1,770,282 |
| Mar 07 2024 | 1,661.50 | -7.00 | -0.42% | 1,666.00 | 1,686.50 | 1,660.00 | 4,094,873 |
| Mar 06 2024 | 1,668.50 | 10.00 | 0.60% | 1,655.50 | 1,696.50 | 1,649.50 | 2,511,241 |
| Mar 05 2024 | 1,658.50 | 34.00 | 2.09% | 1,625.00 | 1,663.50 | 1,621.50 | 2,289,185 |
| Mar 04 2024 | 1,624.50 | -17.50 | -1.07% | 1,642.50 | 1,646.50 | 1,610.50 | 1,957,517 |
| Mar 01 2024 | 1,642.00 | 16.50 | 1.02% | 1,632.00 | 1,654.00 | 1,630.00 | 2,171,055 |
| Feb 29 2024 | 1,625.50 | 13.00 | 0.81% | 1,618.00 | 1,643.50 | 1,618.00 | 5,970,948 |
| Feb 28 2024 | 1,612.50 | 18.50 | 1.16% | 1,606.00 | 1,612.50 | 1,583.50 | 4,617,097 |
| Feb 27 2024 | 1,594.00 | 30.00 | 1.92% | 1,559.50 | 1,594.00 | 1,554.50 | 3,324,271 |
| Feb 26 2024 | 1,564.00 | -22.50 | -1.42% | 1,586.50 | 1,588.00 | 1,562.50 | 18,133,077 |
| Feb 23 2024 | 1,586.50 | 8.50 | 0.54% | 1,577.00 | 1,587.50 | 1,571.00 | 2,385,780 |
| Feb 22 2024 | 1,578.00 | -31.50 | -1.96% | 1,609.50 | 1,613.00 | 1,568.00 | 6,097,719 |
| Feb 21 2024 | 1,609.50 | 0.00 | 0.00% | 1,603.50 | 1,612.00 | 1,599.50 | 9,952,237 |
| Feb 20 2024 | 1,609.50 | 11.50 | 0.72% | 1,599.50 | 1,620.50 | 1,592.50 | 2,414,481 |
| Feb 19 2024 | 1,598.00 | 2.50 | 0.16% | 1,609.50 | 1,622.00 | 1,598.00 | 4,035,291 |
| Feb 16 2024 | 1,595.50 | 10.00 | 0.63% | 1,588.00 | 1,601.00 | 1,579.50 | 3,842,675 |
| Feb 15 2024 | 1,585.50 | 15.50 | 0.99% | 1,575.50 | 1,601.50 | 1,563.00 | 2,883,507 |
| Feb 14 2024 | 1,570.00 | 23.00 | 1.49% | 1,550.00 | 1,583.50 | 1,550.00 | 3,125,566 |
| Feb 13 2024 | 1,547.00 | -17.00 | -1.09% | 1,562.00 | 1,581.00 | 1,543.50 | 1,969,206 |
| Feb 12 2024 | 1,564.00 | 7.00 | 0.45% | 1,559.00 | 1,573.50 | 1,555.50 | 5,077,403 |
| Feb 09 2024 | 1,557.00 | -18.50 | -1.17% | 1,573.50 | 1,575.00 | 1,554.00 | 6,518,912 |
| Feb 08 2024 | 1,575.50 | -77.50 | -4.69% | 1,581.50 | 1,641.50 | 1,561.50 | 11,873,292 |
| Feb 07 2024 | 1,653.00 | -16.50 | -0.99% | 1,678.50 | 1,682.00 | 1,650.50 | 1,752,569 |
| Feb 06 2024 | 1,669.50 | -9.50 | -0.57% | 1,675.50 | 1,683.00 | 1,659.00 | 2,607,240 |
| Feb 05 2024 | 1,679.00 | 10.50 | 0.63% | 1,670.00 | 1,697.00 | 1,670.00 | 8,471,157 |
| Feb 02 2024 | 1,668.50 | -2.00 | -0.12% | 1,679.50 | 1,691.50 | 1,657.50 | 2,684,758 |
| Feb 01 2024 | 1,670.50 | -14.50 | -0.86% | 1,671.50 | 1,684.50 | 1,659.00 | 5,830,792 |
| Jan 31 2024 | 1,685.00 | 7.00 | 0.42% | 1,670.00 | 1,690.00 | 1,661.50 | 2,636,846 |
| Jan 30 2024 | 1,678.00 | 3.50 | 0.21% | 1,676.00 | 1,693.50 | 1,666.50 | 3,419,772 |
| Jan 29 2024 | 1,674.50 | -23.50 | -1.38% | 1,695.00 | 1,698.50 | 1,658.50 | 5,825,702 |
| Jan 26 2024 | 1,698.00 | -41.00 | -2.36% | 1,740.00 | 1,758.00 | 1,698.00 | 4,801,335 |
| Jan 25 2024 | 1,739.00 | -1.00 | -0.06% | 1,738.50 | 1,749.50 | 1,728.00 | 1,621,400 |
