Skip to main content
SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
19.09
-0.51 (-2.60%)
Feb 27, 2025, 3:58 PM EST

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.2219.2218.8018.9418.94-3.37%56,816
Feb 26, 202519.5719.6319.4419.6019.601.24%70,561
Feb 25, 202519.4119.4919.2219.3619.36-0.36%87,690
Feb 24, 202519.2719.5619.2519.4319.431.94%178,039
Feb 21, 202519.0419.2218.9519.0619.061.33%654,576
Feb 20, 202518.7418.8818.7018.8118.810.37%107,701
Feb 19, 202518.7318.9418.6118.7418.740.70%113,373
Feb 18, 202518.8118.8518.6018.6118.61-2.97%138,077
Feb 14, 202519.3919.4019.1419.1819.180.26%73,961
Feb 13, 202519.0219.2318.9619.1319.130.90%130,926
Feb 12, 202519.0519.0618.8618.9618.96-1.25%102,308
Feb 11, 202519.2319.3219.1919.2019.20-0.83%112,093
Feb 10, 202519.2619.4719.2619.3619.36-1.38%69,715
Feb 7, 202519.6219.7819.5819.6319.63-1.36%46,685
Feb 6, 202520.2720.2719.8119.9019.90-3.30%123,260
Feb 5, 202520.5520.7820.4520.5820.580.59%105,954
Feb 4, 202520.3220.7420.3220.4620.460.05%53,660
Feb 3, 202520.3520.5120.0420.4520.450.05%88,270
Jan 31, 202520.7620.8720.4020.4420.440.44%77,761
Jan 30, 202520.2820.5020.2320.3520.351.70%97,851
Jan 29, 202519.8820.2119.8220.0120.01-0.25%61,051
Jan 28, 202520.1920.3119.7620.0620.060.20%96,647
Jan 27, 202520.0020.2119.8020.0220.021.62%186,293
Jan 24, 202519.6119.7819.5519.7019.70-0.40%111,638
Jan 23, 202519.9720.0219.6419.7819.780.56%271,887
Jan 22, 202519.8519.9019.4619.6719.67-1.94%110,416
Jan 21, 202519.7820.0919.7620.0620.061.16%154,948
Jan 17, 202519.7119.8519.6719.8319.830.10%138,681
Jan 16, 202519.3119.8319.2019.8119.811.64%866,326
Jan 15, 202519.4319.5119.3619.4919.492.85%89,288
Jan 14, 202518.8719.0318.8518.9518.95-0.42%249,456
Jan 13, 202519.0019.0318.8719.0319.030.42%194,456
Jan 10, 202519.0819.0818.8618.9518.95-3.37%151,647
Jan 8, 202519.3519.6519.3319.6119.61-3.02%362,225
Jan 7, 202520.2220.4920.0520.2220.220.40%372,629
Jan 6, 202520.0020.3219.9220.1420.140.14%685,767
Jan 3, 202520.1520.2120.1120.1120.11-0.35%115,034
Jan 2, 202520.3020.5519.9820.1819.921.25%100,018
Dec 31, 202419.4220.1619.4219.9319.67-0.65%128,952
Dec 30, 202419.5620.2719.5620.0619.80-0.45%268,921
Dec 27, 202420.1820.2119.9520.1519.890.10%188,220
Dec 26, 202420.0720.2719.9120.1319.870.35%145,195
Dec 24, 202420.4021.4018.7620.0619.80-64,680
Dec 23, 202420.0420.2919.9220.0619.80-0.45%282,714
Dec 20, 202419.9220.2119.9020.1519.891.36%290,797
Dec 19, 202419.5920.0319.5919.8819.62-0.60%192,397
Dec 18, 202420.4220.5420.0020.0019.74-2.10%140,765
Dec 17, 202420.5420.7020.4320.4320.16-0.58%131,472
Dec 16, 202420.5520.7720.4920.5520.28-2.10%346,076
Dec 13, 202421.0521.3020.9720.9920.72-0.43%87,555
Dec 12, 202421.1921.4021.0821.0820.81-0.43%102,601
Dec 11, 202421.0821.2920.9721.1720.89-0.98%155,183
Dec 10, 202421.3021.7021.2521.3821.10-1.11%85,396
Dec 9, 202421.6921.8021.5921.6221.340.14%96,564
Dec 6, 202421.8121.8521.5321.5921.31-1.55%34,804
Dec 5, 202421.9822.2521.6521.9321.640.09%75,614
Dec 4, 202421.4222.0821.4221.9121.62-0.68%72,856
Dec 3, 202422.3922.5022.0222.0621.77-1.76%70,584
Dec 2, 202422.5522.5522.1022.4622.16-0.55%92,768
Nov 29, 202422.4322.7022.4022.5822.292.26%34,486
Nov 27, 202422.0122.2521.7022.0821.791.56%79,308
Nov 26, 202422.2222.2221.6921.7421.46-0.78%78,251
Nov 25, 202422.0022.1121.7521.9121.620.32%105,605
Nov 22, 202421.9922.0621.6821.8421.561.11%93,789
Nov 21, 202421.6021.7821.5621.6021.320.70%432,654
Nov 20, 202420.7321.5620.7321.4521.17-1.06%73,477
Nov 19, 202421.5921.7421.4921.6821.400.56%152,869
Nov 18, 202421.4421.7221.4421.5621.28-0.05%186,186
Nov 15, 202421.6521.6821.3721.5721.29-0.19%146,338
Nov 14, 202421.0121.7121.0121.6121.330.70%98,975
Nov 13, 202421.6521.6521.1821.4621.18-1.51%119,197
Nov 12, 202421.8922.0221.4621.7921.51-1.89%137,294
Nov 11, 202422.1922.5222.1022.2121.920.41%68,873
Nov 8, 202422.1322.2421.9722.1221.83-0.63%65,606
Nov 7, 202422.1622.4522.1022.2621.970.18%79,790
Nov 6, 202421.9622.2421.9022.2221.93-2.76%36,443
Nov 5, 202423.0423.0422.6622.8522.550.22%48,225
Nov 4, 202422.8523.1022.7422.8022.50-0.22%104,534
Nov 1, 202422.9723.1222.7522.8522.550.67%58,855
Oct 31, 202422.2623.0022.2622.7022.40-3.21%48,968
Oct 30, 202424.6424.6423.4123.4523.14-0.11%52,750
Oct 29, 202423.4623.6123.4223.4823.17-1.82%37,387
Oct 28, 202423.3124.0223.3123.9123.601.40%52,497
Oct 25, 202423.6323.7423.5423.5823.27-1.79%23,631
Oct 24, 202424.2324.3023.8724.0123.70-2.08%69,722
Oct 23, 202424.3724.5224.2924.5224.200.53%105,794
Oct 22, 202423.6624.4523.6624.3924.07-1.41%51,740
Oct 21, 202425.1025.1024.6824.7424.42-0.64%51,460
Oct 18, 202424.9425.1024.8724.9024.58-0.80%65,289
Oct 17, 202425.1025.2725.0225.1024.77-0.48%86,665
Oct 16, 202425.1425.2825.1125.2224.891.29%141,113
Oct 15, 202424.5025.2324.5024.9024.581.22%77,905
Oct 14, 202424.4924.6424.3324.6024.282.20%127,325
Oct 11, 202423.2924.1523.2924.0723.76-0.35%237,348
Oct 10, 202424.1524.3324.0324.1623.84-0.76%45,094
Oct 9, 202423.0924.3623.0924.3424.020.62%31,397
Oct 8, 202424.7324.7324.0624.1923.880.50%35,837
Oct 7, 202424.6524.6523.8524.0723.76-1.84%122,841
Oct 4, 202424.4424.8124.2924.5224.20-2.78%26,838
Oct 3, 202425.2825.3924.7825.2224.89-0.12%47,097