SSEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	101,084
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
Mar 10, 2026	36.63	37.02	35.82	36.13	36.13	1.43%	2,012,691
Mar 9, 2026	35.37	35.80	34.89	35.62	35.62	0.14%	738,410
Mar 6, 2026	35.28	35.82	34.98	35.57	35.57	-0.48%	276,304
Mar 5, 2026	35.90	35.92	35.46	35.74	35.74	-0.64%	384,447
Mar 4, 2026	35.96	36.07	35.29	35.97	35.97	1.32%	235,560
Mar 3, 2026	35.05	35.62	34.89	35.50	35.50	-2.69%	194,552
Mar 2, 2026	35.76	36.67	35.76	36.48	36.48	-0.60%	92,422
Feb 27, 2026	36.50	36.76	36.44	36.70	36.70	-0.03%	122,862
Feb 26, 2026	36.58	37.00	36.35	36.71	36.71	0.16%	167,725
Feb 25, 2026	36.37	36.89	36.32	36.65	36.65	2.95%	75,281
Feb 24, 2026	35.83	35.89	35.40	35.60	35.60	1.11%	112,344
Feb 23, 2026	35.39	35.54	35.07	35.21	35.21	-0.42%	125,208
Feb 20, 2026	35.22	35.53	35.04	35.36	35.36	1.93%	119,342
Feb 19, 2026	34.28	34.80	34.21	34.69	34.69	-2.42%	169,260
Feb 18, 2026	36.02	36.09	35.55	35.55	35.55	-2.06%	180,278