SSP Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 710.00 722.00 708.00 714.00 734,894
Apr 18, 2019 710.00 722.00 708.00 714.00 734,894
Apr 17, 2019 720.00 720.00 711.30 713.50 987,326
Apr 16, 2019 715.40 722.80 709.70 718.90 937,459
Apr 15, 2019 702.60 731.90 678.80 714.80 520,160
Apr 12, 2019 710.00 710.00 699.20 704.60 935,324
Apr 11, 2019 701.30 715.30 701.30 706.00 447,352
Apr 10, 2019 704.10 707.60 699.10 704.10 2,478,519
Apr 9, 2019 702.10 703.30 696.50 699.30 861,536
Apr 8, 2019 713.20 713.20 701.00 704.70 943,180
Apr 5, 2019 710.10 710.90 704.10 708.70 852,811
Apr 4, 2019 713.00 713.00 695.57 708.60 1,005,716
Apr 3, 2019 701.70 712.50 698.80 712.50 709,275
Apr 2, 2019 698.40 700.00 691.40 700.00 741,295
Apr 1, 2019 690.30 698.90 690.00 696.30 503,951
Mar 29, 2019 689.20 694.50 679.65 692.30 1,079,427
Mar 28, 2019 688.00 689.30 678.30 684.00 713,437
Mar 27, 2019 695.90 695.90 682.00 685.10 707,233
Mar 26, 2019 692.40 695.90 686.60 691.70 785,704
Mar 25, 2019 682.20 691.50 682.20 688.00 783,541
Mar 22, 2019 699.00 699.70 688.50 690.10 901,820
Mar 21, 2019 690.30 698.60 683.10 698.60 953,159
Mar 20, 2019 689.90 698.70 687.00 690.80 765,971
Mar 19, 2019 686.70 693.70 674.20 690.70 555,198
Mar 18, 2019 687.90 690.50 667.60 686.30 1,081,798
Mar 15, 2019 678.60 693.10 666.40 688.40 1,494,310
Mar 14, 2019 663.70 682.51 663.70 680.00 1,015,973
Mar 13, 2019 664.10 673.30 663.09 667.30 1,302,815
Mar 12, 2019 663.90 674.30 662.30 668.20 1,469,557
Mar 11, 2019 671.30 674.30 662.80 666.50 596,916
Mar 8, 2019 661.30 673.90 660.30 670.00 556,134
Mar 7, 2019 671.00 673.60 660.60 665.70 860,856
Mar 6, 2019 676.40 680.50 671.40 675.40 793,894
Mar 5, 2019 682.40 686.00 676.60 677.80 661,455
Mar 4, 2019 679.30 687.00 665.40 679.60 929,532
Mar 1, 2019 668.90 677.30 665.60 676.70 752,798
Feb 28, 2019 667.00 668.00 661.70 664.00 772,535
Feb 27, 2019 672.70 685.70 667.20 671.20 933,011
Feb 26, 2019 668.30 676.80 668.30 675.00 643,661
Feb 25, 2019 678.20 679.40 669.50 670.20 1,273,777
Feb 22, 2019 680.50 691.10 679.50 680.20 537,882
Feb 21, 2019 677.20 684.20 665.70 683.10 1,137,665
Feb 20, 2019 675.10 681.90 672.90 680.80 1,202,435
Feb 19, 2019 671.90 677.70 671.90 675.20 796,780
Feb 18, 2019 667.90 677.00 667.70 674.30 543,025
Feb 15, 2019 671.20 675.20 666.00 670.40 1,860,923
Feb 14, 2019 672.00 681.10 659.80 674.30 676,804
Feb 13, 2019 652.90 677.30 652.90 672.60 1,059,669
Feb 12, 2019 664.00 664.00 654.30 655.60 670,292
Feb 11, 2019 658.10 661.00 654.80 658.10 383,223
Showing 1 to 50 of 260