SSEZF(SSEZF)
SSEZF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $33.46 | $33.46 | $33.46 | $33.46 | 6,682 |
| 10/8/2026 | $33.46 | $33.46 | $33.46 | $33.46 | 6,682 |
| 10/7/2026 | $33.46 | $33.46 | $33.46 | $33.46 | 6,682 |
| 10/6/2026 | $31.58 | $31.58 | $31.54 | $31.54 | 6,682 |
| 10/5/2026 | $33.95 | $33.95 | $33.95 | $33.95 | 6,682 |
| 10/2/2026 | $33.32 | $33.32 | $33.32 | $33.32 | 6,682 |
| 10/1/2026 | $33.32 | $33.32 | $33.32 | $33.32 | 6,682 |
| 9/30/2026 | $32.74 | $32.74 | $32.74 | $32.74 | 6,682 |
| 9/29/2026 | $32.55 | $32.55 | $32.55 | $32.55 | 6,682 |
| 9/28/2026 | $32.55 | $32.55 | $32.55 | $32.55 | 6,682 |
| 9/25/2026 | $32.24 | $32.24 | $32.24 | $32.24 | 6,682 |
| 9/24/2026 | $32.24 | $32.24 | $32.24 | $32.24 | 6,682 |
| 9/23/2026 | $32.18 | $32.18 | $32.18 | $32.18 | 17,700 |
| 9/22/2026 | $33.66 | $33.66 | $33.66 | $33.66 | 6,682 |
| 9/21/2026 | $33.66 | $33.66 | $33.66 | $33.66 | 6,682 |
| 9/18/2026 | $34.63 | $34.63 | $34.63 | $34.63 | - |
| 9/17/2026 | $34.63 | $34.63 | $34.63 | $34.63 | 6,682 |
| 9/16/2026 | $33.92 | $33.92 | $33.92 | $33.92 | 6,682 |
| 9/15/2026 | $31.39 | $33.12 | $31.39 | $33.12 | 6,682 |
| 9/14/2026 | $30.52 | $32.46 | $30.52 | $32.46 | 6,682 |
| 9/11/2026 | $33.50 | $33.50 | $33.50 | $33.50 | 6,682 |
| 9/10/2026 | $33.50 | $33.50 | $33.50 | $33.50 | 6,682 |
| 9/9/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 6,682 |
| 9/8/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 6,682 |
| 9/4/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 6,682 |
| 9/3/2026 | $31.62 | $31.62 | $31.62 | $31.62 | 6,682 |
| 9/2/2026 | $34.06 | $34.06 | $34.06 | $34.06 | 6,682 |
| 9/1/2026 | $34.06 | $34.06 | $34.06 | $34.06 | 6,682 |
| 8/31/2026 | $34.50 | $34.50 | $34.50 | $34.50 | 6,682 |
| 8/28/2026 | $32.04 | $32.04 | $32.04 | $32.04 | 6,682 |
| 8/27/2026 | $31.24 | $31.24 | $31.24 | $31.24 | 6,682 |
| 8/26/2026 | $32.67 | $32.67 | $32.67 | $32.67 | 6,682 |
| 8/25/2026 | $31.57 | $32.69 | $31.57 | $32.67 | 13,400 |
| 8/24/2026 | $33.92 | $33.92 | $32.94 | $32.94 | 900 |
| 8/21/2026 | $34.04 | $34.04 | $34.04 | $34.04 | 242 |
| 8/20/2026 | $34.04 | $34.04 | $34.04 | $34.04 | 242 |
| 8/19/2026 | $34.04 | $34.04 | $34.04 | $34.04 | 242 |
| 8/18/2026 | $34.04 | $34.04 | $34.04 | $34.04 | 242 |
| 8/17/2026 | $32.40 | $34.04 | $32.40 | $34.04 | 309 |
| 8/14/2026 | $32.36 | $32.36 | $32.36 | $32.36 | 242 |
| 8/13/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 242 |
| 8/12/2026 | $33.79 | $33.79 | $33.79 | $33.79 | 242 |
| 8/11/2026 | $32.05 | $33.79 | $32.05 | $33.79 | 925 |
| 8/10/2026 | $31.68 | $31.68 | $31.68 | $31.68 | 242 |
| 8/7/2026 | $31.68 | $31.68 | $31.68 | $31.68 | 242 |
| 8/6/2026 | $31.68 | $31.68 | $31.68 | $31.68 | 242 |
| 8/5/2026 | $31.68 | $31.68 | $31.68 | $31.68 | 242 |
| 8/4/2026 | $31.68 | $31.68 | $31.68 | $31.68 | 242 |
| 8/3/2026 | $32.83 | $32.83 | $32.83 | $32.83 | 242 |
| 7/31/2026 | $31.40 | $32.83 | $31.40 | $32.83 | 30,336 |
| 7/30/2026 | $31.28 | $31.28 | $30.95 | $30.95 | 432 |
| 7/29/2026 | $31.16 | $31.16 | $31.16 | $31.16 | 242 |
| 7/28/2026 | $31.35 | $31.35 | $31.16 | $31.16 | 180,215 |
| 7/27/2026 | $33.49 | $33.49 | $30.54 | $30.54 | 1,509 |
| 7/24/2026 | $33.97 | $33.97 | $33.97 | $33.97 | 622 |
| 7/23/2026 | $34.14 | $34.14 | $34.14 | $34.14 | 242 |
| 7/22/2026 | $34.14 | $34.14 | $34.14 | $34.14 | 242 |
| 7/21/2026 | $34.14 | $34.14 | $34.14 | $34.14 | 242 |
| 7/20/2026 | $34.14 | $34.14 | $34.14 | $34.14 | 242 |
| 7/17/2026 | $34.14 | $34.14 | $34.14 | $34.14 | 242 |
| 7/16/2026 | $33.01 | $33.01 | $33.01 | $33.01 | - |
| 7/15/2026 | $33.01 | $33.01 | $33.01 | $33.01 | 242 |
| 7/14/2026 | $33.01 | $33.01 | $33.01 | $33.01 | 315 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
