SSE plc (SSEZY)
OTCMKTS · Delayed Price · Currency is USD
22.42
-0.14 (-0.62%)
Sep 8, 2025, 9:32 AM EDT
SSE plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.39 | 22.56 | 22.37 | 22.56 | 22.56 | 2.83% | 69,663 |
| Sep 4, 2025 | 22.01 | 22.07 | 21.87 | 21.94 | 21.94 | 0.37% | 109,149 |
| Sep 3, 2025 | 21.72 | 21.94 | 21.70 | 21.86 | 21.86 | 0.37% | 98,536 |
| Sep 2, 2025 | 21.81 | 22.09 | 21.71 | 21.78 | 21.78 | -7.71% | 145,676 |
| Aug 29, 2025 | 23.56 | 23.76 | 23.50 | 23.60 | 23.60 | -1.42% | 54,391 |
| Aug 28, 2025 | 23.92 | 24.00 | 23.82 | 23.94 | 23.94 | -1.19% | 40,828 |
| Aug 27, 2025 | 24.24 | 24.29 | 24.10 | 24.23 | 24.23 | -0.45% | 26,189 |
| Aug 26, 2025 | 24.40 | 24.42 | 24.17 | 24.34 | 24.34 | 0.21% | 51,066 |
| Aug 25, 2025 | 24.52 | 24.62 | 24.29 | 24.29 | 24.29 | -0.61% | 49,037 |
| Aug 22, 2025 | 24.35 | 24.63 | 24.35 | 24.44 | 24.44 | 0.53% | 65,286 |
| Aug 21, 2025 | 24.22 | 24.36 | 23.86 | 24.31 | 24.31 | -0.12% | 46,697 |
| Aug 20, 2025 | 24.15 | 24.42 | 24.14 | 24.34 | 24.34 | 0.87% | 42,693 |
| Aug 19, 2025 | 24.13 | 24.15 | 24.05 | 24.13 | 24.13 | -0.49% | 100,353 |
| Aug 18, 2025 | 24.40 | 24.40 | 24.11 | 24.25 | 24.25 | -1.02% | 37,046 |
| Aug 15, 2025 | 24.40 | 24.52 | 24.35 | 24.50 | 24.50 | 0.41% | 48,170 |
| Aug 14, 2025 | 24.20 | 24.53 | 24.20 | 24.40 | 24.40 | 1.04% | 45,605 |
| Aug 13, 2025 | 24.05 | 24.21 | 24.04 | 24.15 | 24.15 | 1.00% | 34,198 |
| Aug 12, 2025 | 23.89 | 24.10 | 23.76 | 23.91 | 23.91 | -0.37% | 140,449 |
| Aug 11, 2025 | 23.94 | 24.06 | 23.70 | 24.00 | 24.00 | -1.11% | 76,669 |
| Aug 8, 2025 | 24.48 | 24.55 | 24.27 | 24.27 | 24.27 | -1.22% | 68,447 |
| Aug 7, 2025 | 24.42 | 24.59 | 24.35 | 24.57 | 24.57 | -1.01% | 53,747 |
| Aug 6, 2025 | 24.85 | 24.88 | 24.75 | 24.82 | 24.82 | 0.12% | 52,864 |
| Aug 5, 2025 | 24.73 | 24.80 | 24.55 | 24.79 | 24.79 | 0.53% | 45,221 |
| Aug 4, 2025 | 24.69 | 24.77 | 24.64 | 24.66 | 24.66 | 0.20% | 50,365 |
| Aug 1, 2025 | 24.74 | 24.77 | 24.42 | 24.61 | 24.61 | 0.57% | 65,877 |
| Jul 31, 2025 | 24.39 | 24.62 | 24.27 | 24.47 | 24.47 | -0.45% | 57,337 |
| Jul 30, 2025 | 24.48 | 24.78 | 24.45 | 24.58 | 24.58 | -0.93% | 49,249 |
| Jul 29, 2025 | 24.49 | 24.81 | 24.43 | 24.81 | 24.81 | 1.31% | 815,235 |
| Jul 28, 2025 | 25.27 | 25.27 | 24.30 | 24.49 | 24.49 | -3.32% | 814,495 |
| Jul 25, 2025 | 25.21 | 25.77 | 25.21 | 25.33 | 25.33 | -2.58% | 70,329 |
| Jul 24, 2025 | 26.14 | 26.22 | 25.97 | 26.00 | 25.42 | -2.11% | 63,241 |
| Jul 23, 2025 | 26.58 | 26.70 | 26.30 | 26.56 | 25.97 | -1.99% | 40,623 |
| Jul 22, 2025 | 27.00 | 27.32 | 26.90 | 27.10 | 26.50 | 2.92% | 35,395 |
| Jul 21, 2025 | 26.30 | 26.52 | 26.30 | 26.33 | 25.74 | 2.65% | 41,396 |
| Jul 18, 2025 | 25.62 | 25.76 | 25.19 | 25.65 | 25.08 | 1.79% | 63,290 |
| Jul 17, 2025 | 25.22 | 25.30 | 25.12 | 25.20 | 24.64 | -0.47% | 45,025 |
| Jul 16, 2025 | 25.13 | 25.33 | 24.80 | 25.32 | 24.76 | 1.28% | 134,386 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.89 | 25.00 | 24.44 | -0.95% | 49,315 |
| Jul 14, 2025 | 25.12 | 25.25 | 24.97 | 25.24 | 24.68 | 0.44% | 57,199 |
| Jul 11, 2025 | 25.22 | 25.22 | 25.10 | 25.13 | 24.57 | -1.67% | 60,976 |
| Jul 10, 2025 | 25.46 | 25.70 | 25.38 | 25.56 | 24.99 | -2.31% | 161,474 |
| Jul 9, 2025 | 26.13 | 26.20 | 25.89 | 26.16 | 25.58 | 1.63% | 409,576 |
| Jul 8, 2025 | 25.76 | 25.86 | 25.63 | 25.74 | 25.17 | -0.08% | 96,845 |
| Jul 7, 2025 | 25.74 | 25.98 | 25.66 | 25.76 | 25.19 | -0.43% | 54,219 |
| Jul 3, 2025 | 25.73 | 26.02 | 25.73 | 25.87 | 25.29 | 2.94% | 36,704 |
| Jul 2, 2025 | 25.05 | 25.29 | 25.00 | 25.13 | 24.57 | -2.60% | 117,969 |
| Jul 1, 2025 | 25.74 | 25.81 | 25.62 | 25.80 | 25.23 | 0.55% | 28,181 |
| Jun 30, 2025 | 25.36 | 25.66 | 25.34 | 25.66 | 25.09 | 0.79% | 49,035 |
| Jun 27, 2025 | 25.52 | 25.61 | 25.42 | 25.46 | 24.89 | -0.82% | 84,096 |
| Jun 26, 2025 | 25.72 | 25.78 | 25.56 | 25.67 | 25.10 | -0.02% | 38,902 |