SSE.LSSE.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2310.00 | $2316.00 | $2256.41 | $2295.00 | 3.28M |
| 1/13/2026 | $2283.00 | $2288.00 | $2248.00 | $2250.00 | 3.14M |
| 1/12/2026 | $2303.00 | $2310.00 | $2268.00 | $2283.00 | 983,397 |
| 1/9/2026 | $2267.00 | $2314.79 | $2256.00 | $2313.00 | 2.07M |
| 1/8/2026 | $2298.00 | $2326.00 | $2267.00 | $2267.00 | 1.89M |
| 1/7/2026 | $2290.00 | $2319.00 | $2284.00 | $2306.00 | 2.26M |
| 1/6/2026 | $2259.00 | $2324.00 | $2245.00 | $2277.00 | 2.15M |
| 1/5/2026 | $2243.00 | $2266.00 | $2204.40 | $2254.00 | 1.91M |
| 1/2/2026 | $2173.00 | $2237.00 | $2160.00 | $2231.00 | 1.62M |
| 12/31/2025 | $2194.00 | $2199.00 | $2179.00 | $2179.00 | 809,839 |
| 12/30/2025 | $2173.00 | $2199.00 | $2160.20 | $2195.00 | 1.40M |
| 12/29/2025 | $2157.00 | $2175.00 | $2144.00 | $2171.00 | 1.45M |
| 12/24/2025 | $2161.00 | $2165.00 | $2149.00 | $2155.00 | 205,193 |
| 12/23/2025 | $2152.00 | $2166.00 | $2145.00 | $2159.00 | 1.19M |
| 12/22/2025 | $2149.00 | $2164.00 | $2137.00 | $2147.00 | 1.25M |
| 12/19/2025 | $2171.00 | $2175.00 | $2154.00 | $2168.00 | 4.62M |
| 12/18/2025 | $2161.00 | $2173.00 | $2149.00 | $2151.00 | 2.14M |
| 12/17/2025 | $2147.00 | $2191.00 | $2141.57 | $2156.00 | 4.03M |
| 12/16/2025 | $2141.00 | $2148.00 | $2122.00 | $2126.00 | 2.88M |
| 12/15/2025 | $2123.00 | $2141.00 | $2109.00 | $2136.00 | 3.97M |
| 12/12/2025 | $2096.00 | $2122.00 | $2092.00 | $2108.00 | 3.59M |
| 12/11/2025 | $2091.00 | $2100.00 | $2076.00 | $2088.00 | 4.22M |
| 12/10/2025 | $2128.00 | $2140.00 | $2020.00 | $2092.00 | 3.44M |
| 12/9/2025 | $2155.00 | $2158.00 | $2134.00 | $2140.00 | 1.86M |
| 12/8/2025 | $2150.00 | $2157.00 | $2141.28 | $2147.00 | 2.17M |
| 12/5/2025 | $2181.00 | $2197.00 | $2163.00 | $2163.00 | 3.64M |
| 12/4/2025 | $2210.00 | $2215.00 | $2165.00 | $2189.00 | 2.77M |
| 12/3/2025 | $2230.00 | $2240.00 | $2198.00 | $2227.00 | 2.10M |
| 12/2/2025 | $2220.00 | $2241.00 | $2207.00 | $2227.00 | 4.59M |
| 12/1/2025 | $2163.00 | $2212.83 | $2158.00 | $2206.00 | 5.03M |
| 11/28/2025 | $2210.00 | $2221.00 | $2171.00 | $2198.00 | 3.63M |
| 11/27/2025 | $2189.00 | $2205.00 | $2165.50 | $2202.00 | 3.16M |
| 11/26/2025 | $2149.00 | $2193.00 | $2102.00 | $2192.00 | 7.21M |
| 11/25/2025 | $2134.00 | $2160.00 | $2118.00 | $2151.00 | 2.78M |
| 11/24/2025 | $2181.00 | $2188.03 | $2128.00 | $2128.00 | 18.54M |
| 11/21/2025 | $2183.00 | $2191.00 | $2166.00 | $2176.00 | 7.37M |
| 11/20/2025 | $2200.00 | $2242.00 | $2186.00 | $2186.00 | 5.53M |
| 11/19/2025 | $2230.00 | $2238.00 | $2193.00 | $2193.00 | 5.44M |
| 11/18/2025 | $2236.00 | $2255.00 | $2200.00 | $2226.00 | 4.16M |
| 11/17/2025 | $2230.00 | $2279.00 | $2223.53 | $2251.00 | 14.41M |
| 11/14/2025 | $2227.00 | $2250.00 | $2204.00 | $2227.00 | 5.55M |
| 11/13/2025 | $2250.00 | $2304.00 | $2225.00 | $2263.00 | 10.92M |
| 11/12/2025 | $2170.00 | $2307.00 | $2139.00 | $2307.00 | 9.95M |
| 11/11/2025 | $1971.50 | $2009.00 | $1944.00 | $1974.50 | 3.67M |
| 11/10/2025 | $1872.00 | $1957.00 | $1843.00 | $1943.00 | 3.51M |
| 11/7/2025 | $1899.50 | $1917.50 | $1862.00 | $1868.50 | 2.28M |
| 11/6/2025 | $1907.50 | $1927.00 | $1888.50 | $1902.00 | 2.72M |
| 11/5/2025 | $1889.50 | $1896.50 | $1859.45 | $1887.00 | 3.62M |
| 11/4/2025 | $1897.00 | $1905.50 | $1870.50 | $1888.00 | 2.40M |
| 11/3/2025 | $1915.00 | $1918.50 | $1892.00 | $1900.50 | 1.95M |
| 10/31/2025 | $1918.50 | $1930.00 | $1914.00 | $1916.00 | 1.87M |
| 10/30/2025 | $1898.00 | $1931.50 | $1891.50 | $1924.50 | 3.70M |
| 10/29/2025 | $1880.50 | $1902.00 | $1868.42 | $1900.00 | 3.00M |
| 10/28/2025 | $1891.00 | $1900.00 | $1858.00 | $1889.50 | 2.21M |
| 10/27/2025 | $1901.00 | $1908.00 | $1862.50 | $1883.50 | 1.99M |
| 10/24/2025 | $1910.00 | $1910.50 | $1866.50 | $1903.00 | 3.17M |
| 10/23/2025 | $1896.00 | $1915.00 | $1888.00 | $1908.50 | 1.65M |
| 10/22/2025 | $1900.00 | $1921.50 | $1896.00 | $1904.00 | 2.29M |
| 10/21/2025 | $1871.50 | $1898.00 | $1871.50 | $1893.50 | 2.80M |
| 10/20/2025 | $1882.00 | $1891.00 | $1869.00 | $1871.50 | 4.68M |
| 10/17/2025 | $1863.00 | $1879.50 | $1845.00 | $1878.50 | 14.06M |