SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	91.64	96.04	91.37	94.53	94.53	2.27%	4,239,918
Dec 19, 2024	94.10	94.61	92.35	92.43	92.43	-0.28%	3,560,900
Dec 18, 2024	98.28	99.07	92.35	92.69	92.69	-5.76%	4,160,400
Dec 17, 2024	98.36	98.68	97.94	98.36	98.36	-0.87%	1,507,644
Dec 16, 2024	98.97	99.55	98.72	99.22	99.22	0.81%	1,483,700
Dec 13, 2024	99.11	99.36	97.96	98.42	98.42	-0.07%	1,278,881
Dec 12, 2024	99.23	99.42	98.49	98.49	98.49	-1.05%	1,230,500
Dec 11, 2024	99.00	99.85	98.90	99.54	99.54	1.50%	1,088,826
Dec 10, 2024	98.86	98.97	97.83	98.07	98.07	-0.60%	1,176,122
Dec 9, 2024	99.65	99.71	98.47	98.66	98.66	-1.07%	2,102,434
Dec 6, 2024	99.58	100.12	99.46	99.73	99.73	0.36%	1,648,026
Dec 5, 2024	99.70	99.98	99.28	99.37	99.37	-0.33%	1,232,500
Dec 4, 2024	99.06	99.79	98.85	99.70	99.70	1.23%	1,652,048
Dec 3, 2024	98.35	98.60	98.01	98.49	98.49	0.05%	1,227,700
Dec 2, 2024	98.23	98.66	98.07	98.44	98.44	0.38%	1,496,700
Nov 29, 2024	97.16	98.36	97.10	98.07	98.07	1.18%	705,300
Nov 27, 2024	97.50	97.60	96.46	96.93	96.93	-0.69%	1,962,100
Nov 26, 2024	96.98	97.79	96.77	97.60	97.60	1.09%	1,397,400
Nov 25, 2024	97.24	97.65	95.85	96.55	96.55	0.66%	2,036,600
Nov 22, 2024	95.35	96.14	95.21	95.92	95.92	0.57%	1,787,500
Nov 21, 2024	95.32	95.87	93.43	95.38	95.38	1.03%	2,395,000
Nov 20, 2024	94.38	94.50	92.53	94.41	94.41	0.07%	2,257,444
Nov 19, 2024	92.58	94.60	92.37	94.34	94.34	0.67%	1,979,600
Nov 18, 2024	93.10	94.13	92.81	93.71	93.71	0.84%	1,947,200
Nov 15, 2024	94.24	94.38	92.35	92.93	92.93	-2.62%	2,915,043
Nov 14, 2024	96.73	96.88	95.22	95.43	95.43	-1.32%	2,340,004
Nov 13, 2024	96.77	97.37	96.00	96.71	96.71	0.10%	1,593,100
Nov 12, 2024	97.20	97.40	95.81	96.61	96.61	-0.64%	2,003,722
Nov 11, 2024	97.61	97.70	96.68	97.23	97.23	0.14%	2,682,000
Nov 8, 2024	96.42	97.53	96.42	97.09	97.09	0.83%	1,231,148
Nov 7, 2024	95.49	96.62	95.48	96.29	96.29	1.53%	2,115,000
Nov 6, 2024	94.29	95.12	93.08	94.84	94.84	4.96%	4,137,800
Nov 5, 2024	88.54	90.36	88.46	90.36	90.36	2.39%	2,196,147
Nov 4, 2024	88.66	89.08	87.64	88.25	88.25	-0.43%	2,167,600
Nov 1, 2024	88.73	90.04	88.52	88.63	88.63	0.81%	2,710,900
Oct 31, 2024	90.13	90.16	87.88	87.92	87.92	-3.94%	3,266,744
Oct 30, 2024	91.97	92.60	91.33	91.53	91.53	-0.63%	1,341,800
Oct 29, 2024	91.52	92.48	91.07	92.11	92.11	0.30%	1,324,000
Oct 28, 2024	92.40	92.41	91.75	91.83	91.83	0.57%	1,293,640
Oct 25, 2024	92.09	93.01	90.98	91.31	91.31	-0.08%	2,215,536
Oct 24, 2024	91.64	91.65	90.58	91.38	91.38	0.42%	1,728,800
Oct 23, 2024	92.05	92.19	89.89	91.00	91.00	-1.87%	2,574,100
Oct 22, 2024	92.02	93.10	91.81	92.73	92.73	-0.15%	1,557,100
Oct 21, 2024	92.93	93.24	91.88	92.87	92.87	-0.31%	1,897,941
Oct 18, 2024	93.03	93.43	92.56	93.16	93.16	0.74%	1,406,531
Oct 17, 2024	93.66	93.70	92.46	92.48	92.48	-0.01%	2,045,400
Oct 16, 2024	91.72	92.67	91.46	92.49	92.49	0.84%	1,292,143
Oct 15, 2024	93.27	93.36	91.36	91.72	91.72	-1.57%	2,099,800
Oct 14, 2024	92.20	93.49	92.11	93.18	93.18	1.65%	1,782,400
Oct 11, 2024	90.59	91.93	90.56	91.67	91.67	1.09%	2,294,046
Oct 10, 2024	90.56	91.12	90.16	90.68	90.68	-0.33%	1,848,421
Oct 9, 2024	89.77	91.18	89.58	90.98	90.98	1.35%	1,728,826
Oct 8, 2024	88.91	89.96	88.65	89.77	89.77	1.84%	1,768,001
Oct 7, 2024	89.23	89.41	87.76	88.15	88.15	-1.77%	2,580,904
Oct 4, 2024	89.57	89.89	88.29	89.74	89.74	1.75%	2,317,206
Oct 3, 2024	88.08	88.82	87.49	88.20	88.20	-0.37%	2,183,316
Oct 2, 2024	88.18	88.87	87.42	88.53	88.53	0.05%	2,007,531
Oct 1, 2024	89.98	90.00	87.66	88.49	88.49	-1.86%	4,101,812
Sep 30, 2024	89.08	90.29	88.36	90.17	90.17	0.86%	2,790,574
Sep 27, 2024	90.03	90.26	89.10	89.40	89.40	-0.35%	1,953,600
Sep 26, 2024	90.38	90.47	88.97	89.71	89.71	0.78%	1,996,300
Sep 25, 2024	89.38	89.61	88.69	89.02	89.02	-0.65%	1,299,503
Sep 24, 2024	89.36	89.63	88.46	89.60	89.43	0.57%	1,781,648
Sep 23, 2024	89.02	89.33	88.63	89.09	88.92	0.52%	2,035,546
Sep 20, 2024	88.57	89.02	87.74	88.63	88.46	-0.45%	2,069,406
Sep 19, 2024	89.06	89.62	88.17	89.03	88.86	3.42%	2,725,114
Sep 18, 2024	86.84	88.36	85.95	86.09	85.92	-0.66%	3,669,200
Sep 17, 2024	87.28	87.72	85.96	86.66	86.49	0.07%	2,463,000
Sep 16, 2024	86.25	86.68	85.69	86.60	86.43	0.31%	1,233,008
Sep 13, 2024	85.65	86.66	85.57	86.33	86.16	0.97%	2,308,000
Sep 12, 2024	84.27	85.59	83.58	85.50	85.33	1.71%	2,479,000
Sep 11, 2024	82.38	84.38	79.75	84.06	83.90	1.99%	3,219,401
Sep 10, 2024	82.30	82.53	80.82	82.42	82.26	0.87%	1,960,900
Sep 9, 2024	81.18	82.10	80.63	81.71	81.55	2.16%	2,329,300
Sep 6, 2024	82.84	83.34	79.67	79.98	79.82	-3.37%	4,266,219
Sep 5, 2024	83.15	84.03	82.02	82.77	82.61	-0.48%	2,572,604
Sep 4, 2024	82.96	84.24	82.76	83.17	83.01	-0.48%	3,049,200
Sep 3, 2024	86.15	86.26	82.77	83.57	83.41	-4.11%	5,617,100
Aug 30, 2024	86.28	87.33	85.17	87.15	86.98	1.85%	2,056,300
Aug 29, 2024	86.20	87.21	85.24	85.57	85.40	-0.05%	2,383,700
Aug 28, 2024	86.50	86.64	84.59	85.61	85.44	-1.17%	1,797,127
Aug 27, 2024	85.98	86.78	85.62	86.62	86.45	0.28%	2,868,700
Aug 26, 2024	87.14	87.37	85.89	86.38	86.21	-0.50%	2,017,500
Aug 23, 2024	86.06	87.13	85.36	86.81	86.64	2.05%	2,008,512
Aug 22, 2024	87.04	87.23	84.69	85.07	84.90	-1.62%	2,213,735
Aug 21, 2024	86.19	86.91	85.68	86.47	86.30	0.71%	1,357,030
Aug 20, 2024	86.00	86.54	85.45	85.86	85.69	-0.34%	1,672,600
Aug 19, 2024	84.67	86.16	84.41	86.15	85.98	1.90%	1,674,446
Aug 16, 2024	83.69	84.77	83.64	84.54	84.38	0.34%	2,370,442
Aug 15, 2024	83.19	84.32	82.99	84.25	84.09	3.41%	2,279,900
Aug 14, 2024	81.20	81.82	80.38	81.47	81.31	0.62%	1,687,120
Aug 13, 2024	79.35	81.02	79.28	80.97	80.81	3.32%	1,982,510
Aug 12, 2024	78.67	79.11	77.72	78.37	78.22	0.06%	1,726,743
Aug 9, 2024	77.40	78.77	77.05	78.32	78.17	0.85%	1,979,100
Aug 8, 2024	75.77	77.87	75.19	77.66	77.51	4.61%	2,351,500
Aug 7, 2024	77.12	77.99	74.09	74.24	74.10	-1.41%	2,996,539
Aug 6, 2024	74.44	77.45	74.08	75.30	75.15	1.87%	4,960,847
Aug 5, 2024	72.25	75.76	71.83	73.92	73.78	-5.88%	11,444,734
Aug 2, 2024	79.40	79.76	77.24	78.54	78.39	-3.76%	6,056,700
Aug 1, 2024	84.52	85.22	80.53	81.61	81.45	-2.71%	5,316,800