SSE plc (SSEZF)
OTCMKTS
· Delayed Price · Currency is USD
21.33
0.00 (0.00%)
Nov 19, 2024, 4:00 PM EST
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | 104 |
| Nov 20, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Nov 19, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | 114 |
| Nov 18, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.39% | 265 |
| Nov 15, 2024 | 21.70 | 21.70 | 21.25 | 21.25 | 21.25 | -6.09% | 350 |
| Nov 14, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 6.43% | 247 |
| Nov 13, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 48 |
| Nov 12, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -3.08% | 234 |
| Nov 11, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | 1 |
| Nov 8, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | 52 |
| Nov 7, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | 34 |
| Nov 6, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -3.71% | 324 |
| Nov 5, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| Nov 4, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -6.55% | 692 |
| Nov 1, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Oct 31, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 57 |
| Oct 30, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Oct 29, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Oct 28, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Oct 25, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 3 |
| Oct 24, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 55 |
| Oct 23, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Oct 22, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -3.46% | 2,514 |
| Oct 21, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 66 |
| Oct 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 297 |
| Oct 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3 |
| Oct 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.14% | 252 |
| Oct 15, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 963 |
| Oct 14, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 61 |
| Oct 11, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 56 |
| Oct 10, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | - |
| Oct 9, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | - |
| Oct 8, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.35% | 182 |
| Oct 7, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 7 |
| Oct 4, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -5.27% | 271 |
| Oct 3, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.22% | 154 |
| Oct 2, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.26% | 110 |
| Oct 1, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 30 |
| Sep 30, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 33 |
| Sep 27, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 89 |
| Sep 26, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 34 |
| Sep 25, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 32 |
| Sep 24, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 32 |
| Sep 23, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | 14 |
| Sep 20, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 3.88% | 177 |
| Sep 19, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 18 |
| Sep 18, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Sep 17, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1 |
| Sep 16, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 50 |
| Sep 13, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Sep 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 31 |
| Sep 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -4.53% | 110 |
| Sep 10, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 2 |
| Sep 9, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 56 |
| Sep 6, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.70% | 237 |
| Sep 5, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 64 |
| Sep 4, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 43 |
| Sep 3, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 47 |
| Aug 30, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 28, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 119 |
| Aug 27, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 132 |
| Aug 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 5 |
| Aug 23, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 5.18% | 200 |
| Aug 22, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - | 36 |
| Aug 21, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - | - |
| Aug 20, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - | 1,200 |
| Aug 19, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.23% | 362 |
| Aug 16, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 41 |
| Aug 15, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 343 |
| Aug 14, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 17 |
| Aug 13, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 2 |
| Aug 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -3.85% | 165 |
| Aug 9, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Aug 8, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 11.85% | 439 |
| Aug 7, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 37 |
| Aug 6, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 5, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Aug 2, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 3 |
| Aug 1, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 156 |
| Jul 31, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 30, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | 1 |
| Jul 29, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 26, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - | - |
| Jul 25, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -4.12% | 450 |
| Jul 24, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 12 |
| Jul 23, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.59 | - | 855 |
| Jul 22, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.59 | - | 106 |
| Jul 19, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.59 | - | - |
| Jul 18, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.59 | - | 33 |
| Jul 17, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.59 | - | - |
| Jul 16, 2024 | 23.69 | 23.69 | 23.09 | 23.09 | 22.59 | -3.32% | 501 |
| Jul 15, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.36 | - | - |
| Jul 12, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.36 | - | 2,994 |
| Jul 11, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.36 | 4.55% | 205 |
| Jul 10, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | - | 76 |
| Jul 9, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | - | - |
| Jul 8, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | - | 30 |
| Jul 5, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | - | 86 |
| Jul 3, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.35 | - | 6 |