Register for real-time alerts, custom portfolio, and market movers
SSPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 158.80 | -2.80 | -1.73% | 162.00 | 162.00 | 157.50 | 1,519,785 |
| Jun 06 2024 | 161.60 | -1.20 | -0.74% | 162.30 | 163.10 | 161.10 | 1,859,054 |
| Jun 05 2024 | 162.80 | 1.90 | 1.18% | 162.10 | 165.80 | 160.90 | 2,245,954 |
| Jun 04 2024 | 160.90 | -5.70 | -3.42% | 166.90 | 167.00 | 160.90 | 5,644,305 |
| Jun 03 2024 | 166.60 | 0.30 | 0.18% | 168.90 | 169.30 | 166.40 | 2,647,042 |
| May 31 2024 | 166.30 | -0.20 | -0.12% | 167.00 | 168.00 | 165.10 | 5,430,113 |
| May 30 2024 | 166.50 | -0.90 | -0.54% | 165.90 | 168.20 | 165.10 | 3,076,616 |
| May 29 2024 | 167.40 | -2.00 | -1.18% | 169.00 | 172.80 | 164.60 | 8,304,974 |
| May 28 2024 | 169.40 | -9.00 | -5.04% | 176.00 | 178.00 | 169.40 | 4,555,774 |
| May 24 2024 | 178.40 | 1.50 | 0.85% | 175.00 | 178.40 | 173.40 | 3,542,228 |
| May 23 2024 | 176.90 | -5.10 | -2.80% | 183.40 | 184.50 | 176.70 | 3,580,932 |
| May 22 2024 | 182.00 | -8.00 | -4.21% | 189.00 | 190.30 | 182.00 | 5,530,076 |
| May 21 2024 | 190.00 | -18.80 | -9.00% | 205.60 | 205.60 | 189.40 | 9,686,480 |
| May 20 2024 | 208.80 | 1.80 | 0.87% | 212.00 | 212.00 | 204.80 | 2,707,067 |
| May 17 2024 | 207.00 | 3.20 | 1.57% | 203.20 | 208.00 | 202.40 | 1,352,029 |
| May 16 2024 | 203.80 | 0.60 | 0.30% | 205.00 | 205.80 | 203.00 | 1,047,950 |
| May 15 2024 | 203.20 | -0.80 | -0.39% | 204.60 | 206.80 | 202.80 | 1,278,669 |
| May 14 2024 | 204.00 | 2.40 | 1.19% | 201.00 | 204.80 | 199.60 | 1,465,288 |
| May 13 2024 | 201.60 | -2.00 | -0.98% | 203.00 | 205.00 | 200.80 | 3,091,678 |
| May 10 2024 | 203.60 | 4.70 | 2.36% | 196.00 | 204.00 | 196.00 | 2,068,447 |
| May 09 2024 | 198.90 | 0.40 | 0.20% | 202.00 | 202.00 | 197.50 | 702,617 |
| May 08 2024 | 198.50 | 0.10 | 0.05% | 198.90 | 200.40 | 197.40 | 698,278 |
| May 07 2024 | 198.40 | 1.80 | 0.92% | 199.00 | 201.80 | 196.70 | 1,870,188 |
| May 03 2024 | 196.60 | -0.10 | -0.05% | 192.70 | 200.80 | 192.70 | 906,255 |
| May 02 2024 | 196.70 | 2.20 | 1.13% | 197.00 | 197.80 | 194.60 | 3,392,870 |
| May 01 2024 | 194.50 | -2.40 | -1.22% | 194.20 | 198.90 | 194.20 | 592,902 |
| Apr 30 2024 | 196.90 | -3.30 | -1.65% | 203.60 | 203.60 | 196.90 | 2,136,114 |
| Apr 29 2024 | 200.20 | 3.50 | 1.78% | 197.50 | 200.20 | 194.90 | 933,276 |
| Apr 26 2024 | 196.70 | -2.60 | -1.30% | 200.00 | 201.20 | 196.70 | 1,393,171 |
| Apr 25 2024 | 199.30 | -5.10 | -2.50% | 204.00 | 205.60 | 197.00 | 2,544,235 |
| Apr 24 2024 | 204.40 | -0.60 | -0.29% | 200.00 | 205.80 | 200.00 | 1,916,574 |
| Apr 23 2024 | 205.00 | 1.60 | 0.79% | 205.00 | 206.20 | 202.60 | 1,033,207 |
| Apr 22 2024 | 203.40 | 7.20 | 3.67% | 198.50 | 205.60 | 198.50 | 1,097,990 |
| Apr 19 2024 | 196.20 | -5.20 | -2.58% | 199.10 | 200.00 | 196.00 | 2,132,956 |
| Apr 18 2024 | 201.40 | 1.50 | 0.75% | 197.30 | 201.40 | 196.70 | 1,144,697 |
| Apr 17 2024 | 199.90 | -1.30 | -0.65% | 200.00 | 202.00 | 198.50 | 1,341,615 |
| Apr 16 2024 | 201.20 | -4.80 | -2.33% | 202.80 | 204.40 | 200.40 | 868,651 |
| Apr 15 2024 | 206.00 | -0.20 | -0.10% | 209.60 | 212.00 | 206.00 | 2,813,576 |
| Apr 12 2024 | 206.20 | -7.20 | -3.37% | 214.20 | 215.80 | 205.40 | 2,252,986 |
| Apr 11 2024 | 213.40 | -4.60 | -2.11% | 222.20 | 222.20 | 213.00 | 1,910,724 |
| Apr 10 2024 | 218.00 | 3.00 | 1.40% | 217.40 | 221.40 | 216.20 | 1,745,360 |
| Apr 09 2024 | 215.00 | -5.60 | -2.54% | 216.60 | 220.20 | 212.00 | 5,359,816 |
| Apr 08 2024 | 220.60 | 2.60 | 1.19% | 217.00 | 222.20 | 217.00 | 871,458 |
| Apr 05 2024 | 218.00 | -2.60 | -1.18% | 222.00 | 222.00 | 216.20 | 1,814,888 |
| Apr 04 2024 | 220.60 | 6.60 | 3.08% | 212.00 | 220.60 | 212.00 | 10,167,710 |
| Apr 03 2024 | 214.00 | 1.60 | 0.75% | 211.80 | 215.20 | 210.60 | 1,094,520 |
| Apr 02 2024 | 212.40 | -6.80 | -3.10% | 216.80 | 221.40 | 211.60 | 1,142,192 |
| Mar 28 2024 | 219.20 | 1.80 | 0.83% | 213.20 | 221.60 | 213.20 | 759,525 |
| Mar 27 2024 | 217.40 | 0.20 | 0.09% | 214.40 | 219.00 | 214.40 | 640,382 |
| Mar 26 2024 | 217.20 | 3.80 | 1.78% | 212.20 | 217.20 | 212.00 | 876,481 |
| Mar 25 2024 | 213.40 | -0.60 | -0.28% | 212.00 | 213.40 | 208.20 | 992,346 |
| Mar 22 2024 | 214.00 | -1.00 | -0.47% | 212.00 | 215.40 | 212.00 | 1,396,253 |
| Mar 21 2024 | 215.00 | 2.20 | 1.03% | 216.20 | 217.60 | 213.40 | 676,970 |
| Mar 20 2024 | 212.80 | -2.80 | -1.30% | 213.00 | 215.60 | 212.60 | 779,430 |
| Mar 19 2024 | 215.60 | -0.40 | -0.19% | 214.60 | 216.00 | 213.60 | 481,654 |
| Mar 18 2024 | 216.00 | -2.80 | -1.28% | 217.20 | 220.00 | 215.40 | 558,719 |
| Mar 15 2024 | 218.80 | 0.00 | 0.00% | 215.60 | 222.00 | 215.60 | 1,566,715 |
| Mar 14 2024 | 218.80 | -4.80 | -2.15% | 223.40 | 224.40 | 218.80 | 1,672,121 |
| Mar 13 2024 | 223.60 | -2.60 | -1.15% | 225.00 | 227.60 | 223.60 | 2,583,046 |
| Mar 12 2024 | 226.20 | 0.40 | 0.18% | 220.40 | 227.00 | 220.40 | 762,835 |
| Mar 11 2024 | 225.80 | 3.20 | 1.44% | 220.40 | 226.00 | 220.00 | 1,438,233 |
