SSE plc (SSEZF)
OTCMKTS
· Delayed Price · Currency is USD
20.00
+20.00 (0.00%)
Mar 7, 2025, 4:00 PM EST
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -7.88% | 117 |
| Feb 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | 14 |
| Feb 10, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | 1 |
| Feb 7, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -4.22% | 261 |
| Feb 6, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - | 152 |
| Feb 5, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.22% | 107 |
| Feb 4, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.36% | 424 |
| Feb 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.43% | 486 |
| Jan 31, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% | 1,507 |
| Jan 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | 308 |
| Jan 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 46 |
| Jan 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 29 |
| Jan 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 29 |
| Jan 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.43% | 207 |
| Jan 23, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | 90 |
| Jan 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | 22 |
| Jan 21, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 3.56% | 694 |
| Jan 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 90 |
| Jan 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.11% | 1,162 |
| Jan 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Jan 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 119 |
| Jan 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 7 |
| Jan 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -2.05% | 145 |
| Jan 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | - |
| Jan 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -4.82% | 13,922 |
| Jan 6, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 6.29% | 299 |
| Jan 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Jan 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | 1.06% | 287 |
| Dec 31, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.53 | 0.76% | 592 |
| Dec 30, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.39 | - | 180 |
| Dec 27, 2024 | 20.39 | 20.39 | 19.64 | 19.64 | 19.39 | -0.71% | 441 |
| Dec 26, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.52 | - | 32 |