Skip to main content

Scottish & South ADR (OP: SSEZY )

19.43 +0.49 (+2.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 19.40 19.55 19.23 19.43 89,370 +0.49(+2.59%)
Feb 27, 2025 19.15 19.22 18.80 18.94 56,816 -0.66(-3.37%)
Feb 26, 2025 19.57 19.63 19.44 19.60 70,561 +0.24(+1.24%)
Feb 25, 2025 19.41 19.49 19.22 19.36 87,690 -0.07(-0.36%)
Feb 24, 2025 19.26 19.55 19.25 19.43 178,039 +0.37(+1.94%)
Feb 21, 2025 19.04 19.22 18.95 19.06 654,576 +0.25(+1.33%)
Feb 20, 2025 18.74 18.88 18.70 18.81 107,701 +0.07(+0.37%)
Feb 19, 2025 18.74 18.94 18.61 18.74 113,373 +0.13(+0.70%)
Feb 18, 2025 18.73 18.85 18.60 18.61 138,077 -0.57(-2.97%)
Feb 14, 2025 19.39 19.40 19.14 19.18 73,961 +0.05(+0.26%)
Feb 13, 2025 19.02 19.23 18.96 19.13 130,926 +0.17(+0.90%)
Feb 12, 2025 19.01 19.06 18.86 18.96 102,308 -0.24(-1.25%)
Feb 11, 2025 19.23 19.32 19.19 19.20 112,093 -0.16(-0.83%)
Feb 10, 2025 19.26 19.46 19.26 19.36 69,715 -0.27(-1.38%)
Feb 07, 2025 19.59 19.77 19.58 19.63 46,685 -0.27(-1.36%)
Feb 06, 2025 20.23 20.27 19.81 19.90 123,260 -0.68(-3.30%)
Feb 05, 2025 20.55 20.78 20.45 20.58 105,954 +0.12(+0.59%)
Feb 04, 2025 20.32 20.74 20.32 20.46 53,660 +0.01(+0.05%)
Feb 03, 2025 20.35 20.51 20.04 20.45 88,270 +0.01(+0.05%)
Jan 31, 2025 20.56 20.87 20.40 20.44 77,765 +0.09(+0.44%)
Jan 30, 2025 20.27 20.50 20.23 20.35 97,851 +0.34(+1.70%)
Jan 29, 2025 19.88 20.21 19.82 20.01 61,051 -0.05(-0.25%)
Jan 28, 2025 20.18 20.31 19.76 20.06 96,647 +0.04(+0.20%)
Jan 27, 2025 20.00 20.21 19.80 20.02 186,293 +0.32(+1.62%)
Jan 24, 2025 19.61 19.78 19.55 19.70 111,638 -0.08(-0.40%)
Jan 23, 2025 19.97 20.02 19.64 19.78 271,887 +0.11(+0.56%)
Jan 22, 2025 19.85 19.90 19.46 19.67 110,416 -0.39(-1.94%)
Jan 21, 2025 19.78 20.09 19.76 20.06 154,948 +0.23(+1.16%)
Jan 17, 2025 19.71 19.85 19.67 19.83 138,681 +0.02(+0.10%)
Jan 16, 2025 19.31 19.83 19.20 19.81 866,326 +0.32(+1.64%)
Jan 15, 2025 19.44 19.51 19.36 19.49 89,288 +0.54(+2.85%)
Jan 14, 2025 18.87 19.03 18.84 18.95 249,456 -0.08(-0.42%)
Jan 13, 2025 19.00 19.03 18.87 19.03 194,456 +0.08(+0.42%)
Jan 10, 2025 19.08 19.08 18.86 18.95 151,647 -0.66(-3.37%)
Jan 08, 2025 19.37 19.65 19.33 19.61 362,225 -0.61(-3.02%)
Jan 07, 2025 20.22 20.49 20.05 20.22 372,629 +0.08(+0.40%)
Jan 06, 2025 19.92 20.32 19.92 20.14 685,769 +0.03(+0.15%)
Jan 03, 2025 20.15 20.21 20.11 20.11 115,036 -0.07(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.