SSE plc (SSEZF)
OTCMKTS
· Delayed Price · Currency is USD
22.52
+2.11 (10.35%)
Apr 24, 2025, 4:00 PM EDT
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 23 |
| Apr 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 5.45% | 109 |
| Apr 23, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 2 |
| Apr 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Apr 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.75% | 150 |
| Apr 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.31% | 254 |
| Apr 16, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - | 56 |
| Apr 15, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - | 3,908 |
| Apr 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - | 35 |
| Apr 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 8.56% | 332 |
| Apr 10, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - | 83 |
| Apr 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.57% | 1,602 |
| Apr 8, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | 183 |
| Apr 7, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -2.88% | 304 |
| Apr 4, 2025 | 20.41 | 20.41 | 19.86 | 19.86 | 19.86 | -8.69% | 210 |
| Apr 3, 2025 | 21.83 | 21.83 | 21.75 | 21.75 | 21.75 | 4.78% | 2,356 |
| Apr 2, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 117 |
| Apr 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Mar 31, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Mar 28, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.99% | 187 |
| Mar 27, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 8.73% | 212 |
| Mar 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 29 |
| Mar 25, 2025 | 19.77 | 19.77 | 19.48 | 19.48 | 19.48 | -2.14% | 5,048 |
| Mar 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | - |
| Mar 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.47% | 193 |
| Mar 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.57% | 691 |
| Mar 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 2 |
| Mar 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 36 |
| Mar 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.42% | 424 |
| Mar 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.94% | 316 |
| Mar 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 467 |
| Mar 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.32% | 215 |
| Mar 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 72 |
| Mar 10, 2025 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | 1.90% | 1,151 |
| Mar 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 23 |
| Mar 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.73% | 163 |
| Mar 5, 2025 | 19.60 | 19.60 | 19.17 | 19.17 | 19.17 | 0.74% | 3,836 |
| Mar 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 62 |
| Mar 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 38 |
| Feb 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 14,683 |
| Feb 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Feb 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Feb 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 953 |
| Feb 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -3.35% | 909 |
| Feb 21, 2025 | 18.87 | 19.68 | 18.87 | 19.68 | 19.68 | -0.59% | 453 |
| Feb 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.04% | 475 |
| Feb 19, 2025 | 18.62 | 18.85 | 18.62 | 18.85 | 18.85 | 3.29% | 441 |
| Feb 18, 2025 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | -1.83% | 667 |
| Feb 14, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | - |
| Feb 13, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - | 65 |