SSEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	31.22	31.62	31.17	31.50	-	0.95%	9,789
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
May 5, 2026	34.95	35.15	34.64	35.10	35.10	-1.32%	137,884
May 4, 2026	36.57	36.57	35.40	35.57	35.57	-1.06%	72,176
May 1, 2026	36.02	36.58	35.91	35.95	35.95	-0.85%	112,089
Apr 30, 2026	35.56	36.33	35.56	36.26	36.26	4.35%	74,661
Apr 29, 2026	35.12	35.14	34.65	34.75	34.75	-2.50%	128,010
Apr 28, 2026	35.37	35.76	35.32	35.64	35.64	0.04%	56,556
Apr 27, 2026	35.79	35.90	35.55	35.63	35.63	-0.93%	97,383
Apr 24, 2026	35.62	36.01	35.50	35.96	35.96	0.33%	234,758
Apr 23, 2026	35.98	36.62	35.73	35.84	35.84	0.73%	126,312
Apr 22, 2026	35.75	35.85	35.36	35.58	35.58	2.57%	508,431
Apr 21, 2026	35.16	35.25	34.69	34.69	34.69	1.73%	406,146
Apr 20, 2026	34.40	34.40	34.04	34.10	34.10	1.10%	164,653
Apr 17, 2026	33.68	34.03	33.11	33.73	33.73	-6.36%	108,572
Apr 16, 2026	36.87	36.89	35.74	36.02	36.02	-1.77%	1,196,784
Apr 15, 2026	37.11	37.11	36.37	36.67	36.67	-1.41%	558,923
Apr 14, 2026	36.88	37.39	36.84	37.20	37.20	0.64%	51,807
Apr 13, 2026	37.00	37.21	36.29	36.96	36.96	-0.59%	93,130
Apr 10, 2026	37.03	37.47	36.99	37.18	37.18	-0.28%	58,244
Apr 9, 2026	36.78	37.51	36.76	37.29	37.29	1.65%	87,211
Apr 8, 2026	37.10	37.15	36.52	36.68	36.68	0.82%	105,982
Apr 7, 2026	36.04	36.39	35.91	36.38	36.38	-0.05%	128,400
Apr 6, 2026	37.00	37.00	36.39	36.40	36.40	-0.16%	67,081
Apr 2, 2026	35.78	36.56	35.76	36.46	36.46	1.14%	108,348
Apr 1, 2026	35.97	36.22	35.56	36.05	36.05	2.53%	350,396
Mar 31, 2026	35.00	35.16	34.50	35.16	35.16	3.26%	188,373
Mar 30, 2026	34.01	34.46	33.80	34.05	34.05	2.51%	125,437
Mar 27, 2026	32.88	33.43	32.88	33.22	33.22	-1.38%	189,623
Mar 26, 2026	33.74	33.99	33.60	33.68	33.68	-3.09%	199,636
Mar 25, 2026	34.50	34.95	34.37	34.75	34.75	1.95%	101,119
Mar 24, 2026	33.52	34.21	33.50	34.09	34.09	0.35%	169,015
Mar 23, 2026	34.56	34.95	33.43	33.97	33.97	-1.11%	519,567
Mar 20, 2026	36.00	36.08	34.35	34.35	34.35	-4.69%	102,015
Mar 19, 2026	35.46	36.21	35.42	36.04	36.04	0.47%	268,098
Mar 18, 2026	36.35	36.86	35.87	35.87	35.87	-2.71%	151,436
Mar 17, 2026	37.01	37.04	36.70	36.87	36.87	0.71%	226,969
Mar 16, 2026	36.67	36.88	36.14	36.61	36.61	0.74%	305,439
Mar 13, 2026	36.72	36.99	35.93	36.34	36.34	-0.60%	249,379
Mar 12, 2026	35.87	36.62	35.77	36.56	36.56	2.29%	349,186
Mar 11, 2026	35.45	36.19	35.39	35.74	35.74	-1.08%	2,824,878