SSE plc (SSEZF)
OTCMKTS · Delayed Price · Currency is USD
24.93
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | - |
| Jul 31, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | 669 |
| Jul 30, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | 142 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.14% | 572 |
| Jul 28, 2025 | 25.50 | 25.50 | 24.65 | 24.65 | 24.65 | -1.99% | 322 |
| Jul 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 109 |
| Jul 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.58 | -5.79% | 117 |
| Jul 23, 2025 | 27.31 | 27.31 | 26.70 | 26.70 | 26.09 | 8.52% | 816 |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | - |
| Jul 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 33 |
| Jul 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | - |
| Jul 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | - |
| Jul 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | - |
| Jul 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 17 |
| Jul 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 32 |
| Jul 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 17 |
| Jul 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 9 |
| Jul 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 2 |
| Jul 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 28 |
| Jul 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 10 |
| Jul 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | - |
| Jul 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.05 | - | 2 |
| Jul 1, 2025 | 25.19 | 25.19 | 24.60 | 24.60 | 24.05 | -2.58% | 2,735 |
| Jun 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.68 | -0.19% | 657 |
| Jun 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.73 | - | 8 |
| Jun 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.73 | - | 1 |
| Jun 25, 2025 | 27.13 | 27.13 | 25.30 | 25.30 | 24.73 | 2.55% | 1,991 |
| Jun 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.11 | - | - |
| Jun 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.11 | - | 3 |
| Jun 20, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.11 | - | 36 |
| Jun 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.11 | - | 33 |
| Jun 17, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.11 | -1.52% | 133 |
| Jun 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.49 | - | 8 |
| Jun 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.49 | - | - |
| Jun 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.49 | 4.73% | 148 |
| Jun 11, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.38 | - | - |
| Jun 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.38 | 2.87% | 211 |
| Jun 9, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | - | 871 |
| Jun 6, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | - | 58 |
| Jun 5, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | - | 1 |
| Jun 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.73 | 0.45% | 770 |
| Jun 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | 122 |
| Jun 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | - |
| May 30, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | - |
| May 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | - |
| May 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | 2 |
| May 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | 18 |
| May 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | - | 60 |
| May 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.62 | 1.96% | 3,520 |
| May 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.19 | - | 30 |