Register for streaming realtime charts, analysis tools, and prices.
SSON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1,416.00 | -16.00 | -1.12% | 1,412.00 | 1,422.00 | 1,412.00 | 692,372 |
| Sep 19 2024 | 1,432.00 | 14.00 | 0.99% | 1,428.00 | 1,432.00 | 1,424.00 | 400,303 |
| Sep 18 2024 | 1,418.00 | -8.00 | -0.56% | 1,416.00 | 1,420.00 | 1,414.00 | 568,939 |
| Sep 17 2024 | 1,426.00 | 10.00 | 0.71% | 1,428.00 | 1,428.00 | 1,414.00 | 499,001 |
| Sep 16 2024 | 1,416.00 | -20.00 | -1.39% | 1,426.00 | 1,430.00 | 1,414.00 | 247,807 |
| Sep 13 2024 | 1,436.00 | 20.00 | 1.41% | 1,416.00 | 1,436.00 | 1,416.00 | 311,110 |
| Sep 12 2024 | 1,416.00 | 2.00 | 0.14% | 1,434.00 | 1,434.00 | 1,416.00 | 363,418 |
| Sep 11 2024 | 1,414.00 | -10.00 | -0.70% | 1,430.00 | 1,430.00 | 1,412.00 | 292,708 |
| Sep 10 2024 | 1,424.00 | 4.00 | 0.28% | 1,426.00 | 1,432.00 | 1,422.00 | 307,210 |
| Sep 09 2024 | 1,420.00 | 4.00 | 0.28% | 1,424.00 | 1,430.00 | 1,416.00 | 513,283 |
| Sep 06 2024 | 1,416.00 | -12.00 | -0.84% | 1,414.00 | 1,432.00 | 1,414.00 | 297,236 |
| Sep 05 2024 | 1,428.00 | -4.00 | -0.28% | 1,428.00 | 1,436.00 | 1,426.00 | 352,492 |
| Sep 04 2024 | 1,432.00 | -8.00 | -0.56% | 1,424.00 | 1,434.00 | 1,424.00 | 335,601 |
| Sep 03 2024 | 1,440.00 | -14.00 | -0.96% | 1,466.00 | 1,468.00 | 1,440.00 | 382,878 |
| Sep 02 2024 | 1,454.00 | -14.00 | -0.95% | 1,470.00 | 1,470.00 | 1,452.00 | 359,620 |
| Aug 30 2024 | 1,468.00 | -2.00 | -0.14% | 1,468.00 | 1,470.00 | 1,456.00 | 639,708 |
| Aug 29 2024 | 1,470.00 | 20.00 | 1.38% | 1,448.00 | 1,470.00 | 1,442.00 | 314,893 |
| Aug 28 2024 | 1,450.00 | -8.00 | -0.55% | 1,468.00 | 1,468.00 | 1,450.00 | 314,559 |
| Aug 27 2024 | 1,458.00 | -8.00 | -0.55% | 1,462.00 | 1,468.00 | 1,454.00 | 406,110 |
| Aug 23 2024 | 1,466.00 | 6.00 | 0.41% | 1,466.00 | 1,468.00 | 1,456.00 | 238,986 |
| Aug 22 2024 | 1,460.00 | 0.00 | 0.00% | 1,458.00 | 1,466.00 | 1,452.00 | 257,440 |
| Aug 21 2024 | 1,460.00 | 10.00 | 0.69% | 1,454.00 | 1,462.00 | 1,450.00 | 309,269 |
| Aug 20 2024 | 1,450.00 | -4.00 | -0.28% | 1,452.00 | 1,466.00 | 1,448.00 | 290,838 |
| Aug 19 2024 | 1,454.00 | 2.00 | 0.14% | 1,452.00 | 1,458.00 | 1,446.00 | 272,330 |
| Aug 16 2024 | 1,452.00 | 4.00 | 0.28% | 1,440.00 | 1,452.00 | 1,440.00 | 308,853 |
| Aug 15 2024 | 1,448.00 | 12.00 | 0.84% | 1,430.00 | 1,450.00 | 1,430.00 | 281,725 |
| Aug 14 2024 | 1,436.00 | 14.00 | 0.98% | 1,414.00 | 1,436.00 | 1,414.00 | 642,848 |
| Aug 13 2024 | 1,422.00 | 10.00 | 0.71% | 1,414.00 | 1,422.00 | 1,412.00 | 377,975 |
| Aug 12 2024 | 1,412.00 | 8.00 | 0.57% | 1,400.00 | 1,420.00 | 1,400.00 | 296,479 |
| Aug 09 2024 | 1,404.00 | 4.00 | 0.29% | 1,402.00 | 1,410.00 | 1,394.00 | 285,296 |
| Aug 08 2024 | 1,400.00 | -10.00 | -0.71% | 1,394.00 | 1,406.00 | 1,382.00 | 380,037 |
| Aug 07 2024 | 1,410.00 | 26.00 | 1.88% | 1,394.00 | 1,414.00 | 1,394.00 | 335,534 |
| Aug 06 2024 | 1,384.00 | 24.00 | 1.76% | 1,376.00 | 1,390.00 | 1,370.00 | 420,106 |
| Aug 05 2024 | 1,360.00 | -40.00 | -2.86% | 1,368.00 | 1,378.00 | 1,340.00 | 1,211,938 |
| Aug 02 2024 | 1,400.00 | -52.00 | -3.58% | 1,430.00 | 1,446.00 | 1,400.00 | 425,456 |
| Aug 01 2024 | 1,452.00 | -26.00 | -1.76% | 1,472.00 | 1,484.00 | 1,452.00 | 479,057 |
| Jul 31 2024 | 1,478.00 | 16.00 | 1.09% | 1,460.00 | 1,478.00 | 1,460.00 | 244,915 |
| Jul 30 2024 | 1,462.00 | 12.00 | 0.83% | 1,450.00 | 1,462.00 | 1,446.00 | 618,118 |
| Jul 29 2024 | 1,450.00 | 14.00 | 0.97% | 1,438.00 | 1,456.00 | 1,438.00 | 418,201 |
| Jul 26 2024 | 1,436.00 | 28.00 | 1.99% | 1,412.00 | 1,438.00 | 1,410.00 | 359,300 |
| Jul 25 2024 | 1,408.00 | -4.00 | -0.28% | 1,414.00 | 1,414.00 | 1,396.00 | 425,565 |
| Jul 24 2024 | 1,412.00 | -12.00 | -0.84% | 1,420.00 | 1,420.00 | 1,412.00 | 438,133 |
| Jul 23 2024 | 1,424.00 | 6.00 | 0.42% | 1,404.00 | 1,432.00 | 1,404.00 | 324,713 |
| Jul 22 2024 | 1,418.00 | 10.00 | 0.71% | 1,416.00 | 1,422.00 | 1,408.00 | 380,481 |
| Jul 19 2024 | 1,408.00 | -10.00 | -0.71% | 1,402.00 | 1,414.00 | 1,400.00 | 289,828 |
| Jul 18 2024 | 1,418.00 | 6.00 | 0.42% | 1,396.00 | 1,426.00 | 1,396.00 | 414,664 |
| Jul 17 2024 | 1,412.00 | 2.00 | 0.14% | 1,404.00 | 1,414.00 | 1,400.00 | 560,447 |
| Jul 16 2024 | 1,410.00 | 12.00 | 0.86% | 1,394.00 | 1,410.00 | 1,394.00 | 408,621 |
| Jul 15 2024 | 1,398.00 | 6.00 | 0.43% | 1,386.00 | 1,410.00 | 1,386.00 | 426,227 |
| Jul 12 2024 | 1,392.00 | 16.00 | 1.16% | 1,380.00 | 1,394.00 | 1,370.00 | 708,063 |
| Jul 11 2024 | 1,376.00 | 14.00 | 1.03% | 1,358.00 | 1,378.00 | 1,358.00 | 672,906 |
| Jul 10 2024 | 1,362.00 | 6.00 | 0.44% | 1,362.00 | 1,368.00 | 1,362.00 | 1,104,241 |
| Jul 09 2024 | 1,356.00 | -32.00 | -2.31% | 1,384.00 | 1,394.00 | 1,350.00 | 1,600,649 |
| Jul 08 2024 | 1,388.00 | -8.00 | -0.57% | 1,400.00 | 1,404.00 | 1,388.00 | 444,067 |
| Jul 05 2024 | 1,396.00 | 6.00 | 0.43% | 1,396.00 | 1,402.00 | 1,390.00 | 575,465 |
| Jul 04 2024 | 1,390.00 | 6.00 | 0.43% | 1,380.00 | 1,392.00 | 1,376.00 | 418,379 |
| Jul 03 2024 | 1,384.00 | 22.00 | 1.62% | 1,374.00 | 1,384.00 | 1,364.00 | 408,919 |
| Jul 02 2024 | 1,362.00 | -4.00 | -0.29% | 1,366.00 | 1,368.00 | 1,356.00 | 683,920 |
| Jul 01 2024 | 1,366.00 | -12.00 | -0.87% | 1,378.00 | 1,386.00 | 1,364.00 | 467,174 |
| Jun 28 2024 | 1,378.00 | 8.00 | 0.58% | 1,370.00 | 1,378.00 | 1,370.00 | 471,865 |
| Jun 27 2024 | 1,370.00 | 2.00 | 0.15% | 1,368.00 | 1,372.00 | 1,364.00 | 663,470 |
| Jun 26 2024 | 1,368.00 | -4.00 | -0.29% | 1,372.00 | 1,378.00 | 1,366.00 | 720,233 |
| Jun 25 2024 | 1,372.00 | -14.00 | -1.01% | 1,380.00 | 1,382.00 | 1,372.00 | 742,573 |
