SSE plc (SSEZY)
OTCMKTS
· Delayed Price · Currency is USD
23.62
+0.41 (1.77%)
May 16, 2025, 4:00 PM EDT
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 23.35 | 23.62 | 22.50 | 23.62 | 23.62 | 1.77% | 53,441 |
| May 15, 2025 | 23.21 | 23.29 | 22.77 | 23.21 | 23.21 | 1.89% | 60,088 |
| May 14, 2025 | 22.73 | 22.94 | 21.96 | 22.78 | 22.78 | 0.22% | 56,184 |
| May 13, 2025 | 22.87 | 22.87 | 22.60 | 22.73 | 22.73 | 0.13% | 185,732 |
| May 12, 2025 | 22.67 | 22.82 | 22.18 | 22.70 | 22.70 | -0.92% | 109,761 |
| May 9, 2025 | 22.94 | 23.06 | 22.76 | 22.91 | 22.91 | 0.96% | 40,498 |
| May 8, 2025 | 22.96 | 23.02 | 22.46 | 22.69 | 22.69 | -2.02% | 96,533 |
| May 7, 2025 | 23.17 | 23.28 | 23.02 | 23.16 | 23.16 | -0.39% | 59,777 |
| May 6, 2025 | 23.27 | 23.38 | 22.56 | 23.25 | 23.25 | 1.80% | 53,695 |
| May 5, 2025 | 23.22 | 23.22 | 22.61 | 22.84 | 22.84 | -0.09% | 57,184 |
| May 2, 2025 | 22.80 | 23.04 | 22.52 | 22.86 | 22.86 | -0.61% | 68,147 |
| May 1, 2025 | 23.42 | 23.55 | 22.07 | 23.00 | 23.00 | 0.09% | 90,613 |
| Apr 30, 2025 | 23.00 | 23.19 | 22.72 | 22.98 | 22.98 | 2.36% | 69,754 |
| Apr 29, 2025 | 22.36 | 22.54 | 21.53 | 22.45 | 22.45 | 0.94% | 50,719 |
| Apr 28, 2025 | 22.01 | 22.24 | 21.99 | 22.24 | 22.24 | 1.09% | 101,914 |
| Apr 25, 2025 | 21.99 | 22.02 | 21.85 | 22.00 | 22.00 | -0.05% | 56,301 |
| Apr 24, 2025 | 21.75 | 22.03 | 20.84 | 22.01 | 22.01 | 1.76% | 70,796 |
| Apr 23, 2025 | 21.70 | 22.06 | 21.49 | 21.63 | 21.63 | -2.83% | 194,254 |
| Apr 22, 2025 | 22.25 | 22.40 | 22.14 | 22.26 | 22.26 | 1.46% | 91,186 |
| Apr 21, 2025 | 20.86 | 22.37 | 20.86 | 21.94 | 21.94 | -1.75% | 119,727 |
| Apr 17, 2025 | 21.95 | 22.33 | 21.95 | 22.33 | 22.33 | 1.82% | 101,794 |
| Apr 16, 2025 | 21.73 | 22.06 | 21.71 | 21.93 | 21.93 | 2.00% | 94,803 |
| Apr 15, 2025 | 21.32 | 21.55 | 20.65 | 21.50 | 21.50 | 2.23% | 282,713 |
| Apr 14, 2025 | 20.74 | 21.29 | 20.72 | 21.03 | 21.03 | 0.48% | 164,795 |
| Apr 11, 2025 | 20.67 | 21.01 | 20.23 | 20.93 | 20.93 | 3.41% | 280,509 |
| Apr 10, 2025 | 20.16 | 20.36 | 19.82 | 20.24 | 20.24 | 0.40% | 377,483 |
| Apr 9, 2025 | 19.74 | 20.50 | 19.36 | 20.16 | 20.16 | 2.02% | 465,877 |
| Apr 8, 2025 | 20.09 | 20.26 | 19.39 | 19.76 | 19.76 | 0.56% | 1,579,399 |
| Apr 7, 2025 | 19.79 | 20.45 | 19.55 | 19.65 | 19.65 | -5.44% | 191,920 |
| Apr 4, 2025 | 21.80 | 21.84 | 20.68 | 20.78 | 20.78 | -4.68% | 161,699 |
| Apr 3, 2025 | 22.16 | 22.19 | 21.77 | 21.80 | 21.80 | 4.71% | 109,494 |
| Apr 2, 2025 | 20.57 | 20.82 | 20.47 | 20.82 | 20.82 | 0.24% | 95,683 |
| Apr 1, 2025 | 20.82 | 20.86 | 20.65 | 20.77 | 20.77 | -0.67% | 74,663 |
| Mar 31, 2025 | 20.98 | 21.03 | 20.84 | 20.91 | 20.91 | -1.23% | 288,485 |
| Mar 28, 2025 | 19.90 | 21.24 | 19.90 | 21.17 | 21.17 | 4.08% | 201,820 |
| Mar 27, 2025 | 20.33 | 20.46 | 20.27 | 20.34 | 20.34 | 0.10% | 258,359 |
| Mar 26, 2025 | 20.12 | 20.38 | 20.11 | 20.32 | 20.32 | 0.84% | 45,852 |
| Mar 25, 2025 | 19.82 | 20.30 | 19.82 | 20.15 | 20.15 | -0.20% | 48,477 |
| Mar 24, 2025 | 20.30 | 20.33 | 20.12 | 20.19 | 20.19 | -0.59% | 69,931 |
| Mar 21, 2025 | 20.37 | 20.44 | 20.12 | 20.31 | 20.31 | -1.65% | 72,897 |
| Mar 20, 2025 | 20.41 | 20.66 | 20.22 | 20.65 | 20.65 | 3.15% | 31,921 |
| Mar 19, 2025 | 19.98 | 20.15 | 19.67 | 20.02 | 20.02 | -0.53% | 66,726 |
| Mar 18, 2025 | 19.08 | 20.20 | 19.08 | 20.13 | 20.13 | 0.74% | 64,127 |
| Mar 17, 2025 | 20.10 | 20.27 | 19.85 | 19.98 | 19.98 | -0.30% | 70,273 |
| Mar 14, 2025 | 19.77 | 20.15 | 19.55 | 20.04 | 20.04 | 1.52% | 66,054 |
| Mar 13, 2025 | 19.69 | 19.81 | 19.60 | 19.74 | 19.74 | -0.60% | 151,829 |
| Mar 12, 2025 | 19.71 | 20.02 | 19.54 | 19.86 | 19.86 | 1.27% | 1,057,941 |
| Mar 11, 2025 | 19.11 | 19.80 | 19.11 | 19.61 | 19.61 | 2.67% | 896,726 |
| Mar 10, 2025 | 19.32 | 19.51 | 18.98 | 19.10 | 19.10 | -1.09% | 416,794 |
| Mar 7, 2025 | 19.08 | 19.31 | 18.82 | 19.31 | 19.31 | 1.85% | 132,055 |