SSEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.73	32.73	32.14	32.58	32.58	-2.02%	117,206
Sep 17, 2026	32.95	33.60	32.95	33.25	33.25	4.10%	192,321
Sep 16, 2026	32.15	32.37	31.83	31.94	31.94	1.40%	98,192
Sep 15, 2026	31.52	31.60	31.33	31.50	31.50	0.45%	173,531
Sep 14, 2026	31.20	31.45	31.07	31.36	31.36	-2.09%	110,739
Sep 11, 2026	32.15	32.18	31.77	32.03	32.03	0.25%	106,956
Sep 10, 2026	32.19	32.26	31.78	31.95	31.95	-0.59%	513,261
Sep 9, 2026	32.77	32.81	32.03	32.14	32.14	-0.80%	1,135,071
Sep 8, 2026	32.09	32.76	32.09	32.40	32.40	-0.40%	147,442
Sep 4, 2026	32.25	32.61	32.25	32.53	32.53	0.96%	47,826
Sep 3, 2026	31.86	32.27	31.69	32.22	32.22	0.88%	95,501
Sep 2, 2026	31.81	32.05	31.70	31.94	31.94	-1.69%	113,463
Sep 1, 2026	32.56	32.61	32.35	32.49	32.49	-1.40%	67,246
Aug 31, 2026	32.94	33.22	32.37	32.95	32.95	-0.03%	100,811
Aug 28, 2026	33.09	33.35	32.87	32.96	32.96	1.79%	65,053
Aug 27, 2026	32.20	32.41	31.88	32.38	32.38	-0.98%	126,219
Aug 26, 2026	32.81	33.26	32.65	32.70	32.70	-0.40%	42,608
Aug 25, 2026	32.67	32.89	32.52	32.83	32.83	1.45%	79,732
Aug 24, 2026	32.11	32.38	31.97	32.36	32.36	-0.34%	87,310
Aug 21, 2026	32.78	33.12	32.45	32.47	32.47	0.25%	60,163
Aug 20, 2026	32.42	32.73	32.24	32.39	32.39	0.09%	75,606
Aug 19, 2026	32.46	32.59	32.32	32.36	32.36	-0.98%	51,929
Aug 18, 2026	32.65	32.87	32.25	32.68	32.68	0.40%	75,104
Aug 17, 2026	32.62	32.71	32.39	32.55	32.55	-0.43%	190,081
Aug 14, 2026	32.77	32.87	32.37	32.69	32.69	0.17%	129,879
Aug 13, 2026	32.59	32.76	32.29	32.64	32.64	-0.11%	57,192
Aug 12, 2026	32.77	32.96	32.47	32.67	32.67	0.99%	162,477
Aug 11, 2026	32.16	32.45	32.16	32.35	32.35	0.72%	59,405
Aug 10, 2026	32.26	32.56	31.92	32.12	32.12	-0.06%	120,744
Aug 7, 2026	32.23	32.34	31.68	32.14	32.14	1.13%	236,374
Aug 6, 2026	32.04	32.05	31.74	31.78	31.78	0.99%	91,672
Aug 5, 2026	32.12	32.12	31.37	31.47	31.47	-0.76%	61,358
Aug 4, 2026	31.88	31.88	31.51	31.71	31.71	0.51%	82,958
Aug 3, 2026	31.56	32.01	31.38	31.55	31.55	0.29%	140,168
Jul 31, 2026	31.72	31.72	31.23	31.46	31.46	-0.69%	196,349
Jul 30, 2026	31.60	31.75	31.40	31.68	31.68	3.02%	192,459
Jul 29, 2026	31.04	31.05	30.64	30.75	30.75	-1.16%	932,403
Jul 28, 2026	31.29	31.47	31.11	31.11	31.11	-0.83%	1,518,664
Jul 27, 2026	32.02	32.03	31.30	31.37	31.37	-2.97%	812,350
Jul 24, 2026	32.32	32.57	32.23	32.33	32.33	0.11%	502,924
Jul 23, 2026	32.81	32.99	32.70	32.89	32.30	-2.30%	330,278
Jul 22, 2026	33.75	33.83	33.46	33.67	33.06	2.99%	164,041
Jul 21, 2026	32.90	32.90	32.49	32.69	32.10	-1.12%	153,665
Jul 20, 2026	33.19	33.45	32.89	33.06	32.46	-0.66%	195,566
Jul 17, 2026	33.52	33.64	33.12	33.28	32.68	0.82%	565,601
Jul 16, 2026	32.65	33.15	32.65	33.01	32.41	-1.96%	121,057
Jul 15, 2026	33.56	33.83	33.31	33.67	33.06	0.63%	135,542
Jul 14, 2026	33.30	33.54	33.06	33.46	32.86	1.79%	170,487
Jul 13, 2026	32.74	32.95	32.71	32.87	32.28	-0.06%	304,417
Jul 10, 2026	32.86	32.89	32.55	32.89	32.30	1.14%	306,661