SSEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.52	33.64	33.12	33.28	33.28	0.82%	565,601
Jul 16, 2026	32.65	33.15	32.65	33.01	33.01	-1.96%	121,057
Jul 15, 2026	33.56	33.83	33.31	33.67	33.67	0.63%	135,542
Jul 14, 2026	33.30	33.54	33.06	33.46	33.46	1.79%	170,487
Jul 13, 2026	32.74	32.95	32.71	32.87	32.87	-0.06%	304,417
Jul 10, 2026	32.86	32.89	32.55	32.89	32.89	1.14%	306,661
Jul 9, 2026	32.66	32.80	32.45	32.52	32.52	-1.67%	141,861
Jul 8, 2026	32.98	33.38	32.78	33.07	33.07	-0.74%	144,192
Jul 7, 2026	32.97	33.66	32.97	33.32	33.32	-0.25%	148,911
Jul 6, 2026	33.09	33.53	32.93	33.40	33.40	0.89%	128,847
Jul 2, 2026	32.52	33.17	32.52	33.11	33.11	4.22%	107,396
Jul 1, 2026	31.75	32.26	31.62	31.77	31.77	-2.31%	105,074
Jun 30, 2026	32.28	32.87	32.23	32.52	32.52	-0.79%	125,564
Jun 29, 2026	32.49	32.83	31.94	32.78	32.78	2.34%	95,619
Jun 26, 2026	31.87	32.40	31.76	32.03	32.03	-0.06%	136,730
Jun 25, 2026	32.00	32.19	31.87	32.05	32.05	3.22%	104,318
Jun 24, 2026	30.86	31.38	30.75	31.05	31.05	0.88%	1,490,826
Jun 23, 2026	30.90	31.01	30.64	30.78	30.78	-1.67%	934,143
Jun 22, 2026	31.40	31.47	31.03	31.30	31.30	1.29%	225,374
Jun 18, 2026	31.03	31.06	30.68	30.90	30.90	-1.25%	129,186
Jun 17, 2026	31.56	31.77	31.22	31.29	31.29	-1.85%	425,338
Jun 16, 2026	32.01	32.47	31.82	31.88	31.88	-0.84%	132,672
Jun 15, 2026	31.89	32.46	31.79	32.15	32.15	-0.68%	191,472
Jun 12, 2026	32.13	32.58	32.13	32.37	32.37	-0.89%	394,982
Jun 11, 2026	32.28	32.78	31.94	32.66	32.66	2.54%	324,826
Jun 10, 2026	31.75	32.01	31.69	31.85	31.85	-0.47%	159,739
Jun 9, 2026	32.06	32.09	31.65	32.00	32.00	0.03%	134,204
Jun 8, 2026	32.04	32.10	31.49	31.99	31.99	-0.78%	225,265
Jun 5, 2026	32.34	32.35	32.02	32.24	32.24	-0.48%	857,752
Jun 4, 2026	31.98	32.44	31.84	32.40	32.40	2.78%	637,965
Jun 3, 2026	31.36	31.90	31.33	31.52	31.52	2.46%	136,099
Jun 2, 2026	31.04	31.20	30.58	30.76	30.76	-1.37%	124,573
Jun 1, 2026	31.25	31.28	30.87	31.19	31.19	-1.27%	495,313
May 29, 2026	31.78	31.78	31.33	31.59	31.59	-1.83%	354,697
May 28, 2026	32.50	32.51	32.13	32.18	32.18	-1.56%	159,710
May 27, 2026	32.51	32.97	32.32	32.69	32.69	-1.36%	153,610
May 26, 2026	33.14	33.15	32.81	33.14	33.14	1.50%	145,957
May 22, 2026	32.59	33.03	32.44	32.65	32.65	0.28%	114,511
May 21, 2026	31.81	32.57	31.70	32.56	32.56	3.66%	111,678
May 20, 2026	31.22	31.62	31.17	31.41	31.41	0.67%	125,548
May 19, 2026	31.32	31.39	31.08	31.20	31.20	-0.48%	1,494,612
May 18, 2026	31.16	31.47	30.63	31.35	31.35	2.55%	1,184,342
May 15, 2026	31.14	31.14	30.12	30.57	30.57	-7.56%	411,913
May 14, 2026	33.35	33.56	32.92	33.07	33.07	-0.87%	250,567
May 13, 2026	33.02	33.43	32.90	33.36	33.36	-1.62%	89,522
May 12, 2026	33.30	33.94	32.83	33.91	33.91	-0.88%	98,283
May 11, 2026	34.20	34.51	34.20	34.21	34.21	-0.81%	80,097
May 8, 2026	34.47	34.53	34.23	34.49	34.49	2.07%	71,929
May 7, 2026	34.21	34.21	33.64	33.79	33.79	-2.82%	247,125
May 6, 2026	34.69	34.84	34.54	34.77	34.77	-0.94%	315,552