SSE plc (SSEZF)
OTCMKTS
· Delayed Price · Currency is USD
23.25
+0.11 (0.45%)
Jun 4, 2025, 3:01 PM EDT
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 58 |
| Jun 5, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 1 |
| Jun 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.45% | 770 |
| Jun 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 122 |
| Jun 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| May 30, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| May 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| May 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 2 |
| May 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 18 |
| May 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 60 |
| May 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.96% | 3,520 |
| May 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 30 |
| May 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 150 |
| May 19, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 30 |
| May 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.75% | 10,267 |
| May 15, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.53% | 187 |
| May 14, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -4.58% | 2,330 |
| May 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 6.85% | 283 |
| May 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.16% | 300 |
| May 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 5.79% | 154 |
| May 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 101 |
| May 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 44 |
| May 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 112 |
| May 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 12 |
| May 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 21 |
| May 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 6 |
| Apr 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.54% | 125 |
| Apr 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 960 |
| Apr 28, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 20 |
| 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 |