Skip to main content
SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
25.13
+0.09 (0.37%)
Jun 16, 2025, 3:58 PM EDT

SSE plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202525.1825.3725.0325.1425.140.41%42,115
Jun 13, 202525.0625.1924.6425.0425.04-0.37%35,203
Jun 12, 202524.8925.2224.5025.1325.131.78%43,767
Jun 11, 202524.5624.8324.5524.6924.690.98%88,024
Jun 10, 202524.4224.4824.3524.4524.450.80%52,751
Jun 9, 202524.0424.3024.0424.2624.260.31%43,701
Jun 6, 202524.1024.2824.0224.1824.180.79%29,455
Jun 5, 202524.0124.0623.8923.9923.99-0.25%72,382
Jun 4, 202524.0724.1323.9424.0524.05-0.37%66,889
Jun 3, 202524.2524.2524.0324.1424.14-1.11%38,975
Jun 2, 202524.1824.4124.1824.4124.410.62%297,115
May 30, 202524.3324.3723.8424.2624.260.98%326,335
May 29, 202523.8824.0623.7024.0324.030.27%159,065
May 28, 202523.9023.9923.8323.9623.96-1.03%75,487
May 27, 202524.1624.3123.9124.2124.210.08%64,690
May 23, 202523.8424.2223.8224.1924.191.43%24,728
May 22, 202523.7023.9323.5623.8523.85-0.10%41,962
May 21, 202524.0724.1523.8223.8823.88-2.51%54,135
May 20, 202524.1824.4924.0724.4924.492.55%31,911
May 19, 202523.6423.8823.5823.8823.881.10%89,807
May 16, 202523.3523.6222.5023.6223.621.77%53,441
May 15, 202523.2123.2922.7723.2123.211.89%60,088
May 14, 202522.7322.9421.9622.7822.780.22%56,184
May 13, 202522.8722.8722.6022.7322.730.13%185,732
May 12, 202522.6722.8222.1822.7022.70-0.92%109,761
May 9, 202522.9423.0622.7622.9122.910.96%40,498
May 8, 202522.9623.0222.4622.6922.69-2.02%96,533
May 7, 202523.1723.2823.0223.1623.16-0.39%59,777
May 6, 202523.2723.3822.5623.2523.251.80%53,695
May 5, 202523.2223.2222.6122.8422.84-0.09%57,184
May 2, 202522.8023.0422.5222.8622.86-0.61%68,147
May 1, 202523.4223.5522.0723.0023.000.09%90,613
Apr 30, 202523.0023.1922.7222.9822.982.36%69,754
Apr 29, 202522.3622.5421.5322.4522.450.94%50,719
Apr 28, 202522.0122.2421.9922.2422.241.09%101,914
Apr 25, 202521.9922.0221.8522.0022.00-0.05%56,301
Apr 24, 202521.7522.0320.8422.0122.011.76%70,796
Apr 23, 202521.7022.0621.4921.6321.63-2.83%194,254
Apr 22, 202522.2522.4022.1422.2622.261.46%91,186
Apr 21, 202520.8622.3720.8621.9421.94-1.75%119,727
Apr 17, 202521.9522.3321.9522.3322.331.82%101,794
Apr 16, 202521.7322.0621.7121.9321.932.00%94,803
Apr 15, 202521.3221.5520.6521.5021.502.23%282,713
Apr 14, 202520.7421.2920.7221.0321.030.48%164,795
Apr 11, 202520.6721.0120.2320.9320.933.41%280,509
Apr 10, 202520.1620.3619.8220.2420.240.40%377,483
Apr 9, 202519.7420.5019.3620.1620.162.02%465,877
Apr 8, 202520.0920.2619.3919.7619.760.56%1,579,399
Apr 7, 202519.7920.4519.5519.6519.65-5.44%191,920
Apr 4, 202521.8021.8420.6820.7820.78-4.68%161,699