Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2022	+0.50 / +1.71%	29.30	30.05	28.70	29.80	29.36	21.81	1,260,900
11/15/2022	-0.45 / -1.51%	29.60	29.80	28.70	29.30	29.12	21.45	952,000
11/14/2022	-0.30 / -1.00%	30.00	30.00	29.15	29.75	29.53	21.78	1,124,900
11/11/2022	+0.95 / +3.26%	29.15	30.05	29.15	30.05	29.42	22.00	1,206,700
11/10/2022	-1.00 / -3.32%	30.10	30.10	29.10	29.10	29.83	21.30	1,187,500
11/9/2022	0.00 / 0.00%	30.20	30.60	30.00	30.10	30.30	22.03	18,385,000
11/8/2022	+0.10 / +0.33%	30.00	30.90	29.70	30.10	30.31	22.03	1,185,700
11/7/2022	-0.30 / -0.99%	30.35	30.45	30.00	30.00	30.25	21.96	1,088,200
11/4/2022	-0.15 / -0.49%	30.45	30.55	30.25	30.30	30.41	22.18	1,372,500
11/3/2022	-0.50 / -1.62%	30.90	30.95	30.45	30.45	30.81	22.29	1,032,000
11/2/2022	-0.05 / -0.16%	30.95	31.00	30.65	30.95	30.89	22.66	1,650,900
11/1/2022	+0.05 / +0.16%	30.85	31.00	30.80	31.00	30.92	22.69	3,801,300
10/31/2022	0.00 / 0.00%	31.00	31.00	30.65	30.95	30.83	22.66	979,200
10/28/2022	-0.05 / -0.16%	31.00	31.00	30.35	30.95	30.59	22.66	1,230,400
10/27/2022	+2.00 / +6.90%	28.85	31.00	28.15	31.00	29.13	22.69	1,261,500
10/26/2022	0.00 / 0.00%	29.05	29.45	28.80	29.00	29.03	21.23	1,052,800
10/25/2022	+0.50 / +1.75%	28.85	29.00	28.10	29.00	28.52	21.23	998,100
10/24/2022	-0.30 / -1.04%	29.05	29.05	27.85	28.50	28.48	20.86	855,600
10/21/2022	-0.70 / -2.37%	29.30	29.50	28.30	28.80	29.00	21.08	1,030,000
10/20/2022	0.00 / 0.00%	29.50	29.50	29.25	29.50	29.41	21.59	965,683
10/19/2022	0.00 / 0.00%	29.50	29.65	29.25	29.50	29.46	21.59	986,200
10/18/2022	0.00 / 0.00%	29.75	29.80	29.25	29.50	29.56	21.59	1,103,000
10/17/2022	-0.15 / -0.51%	29.85	29.85	28.95	29.50	29.26	21.59	1,146,500
10/14/2022	+0.05 / +0.17%	29.90	29.90	29.35	29.65	29.67	21.70	1,147,800
10/13/2022	-0.05 / -0.17%	29.95	29.95	29.20	29.60	29.41	21.67	1,312,000
10/12/2022	+1.75 / +6.27%	27.90	29.85	27.80	29.65	28.63	21.70	8,376,900
10/11/2022	-1.15 / -3.96%	28.95	29.05	27.80	27.90	28.57	20.42	6,077,800
10/10/2022	-0.30 / -1.02%	29.35	29.40	28.90	29.05	28.99	21.26	924,400
10/7/2022	-0.45 / -1.51%	29.80	29.85	28.90	29.35	29.21	21.48	1,052,500
10/6/2022	-0.20 / -0.67%	30.05	30.20	29.40	29.80	29.89	21.81	1,104,500

<<Previous 30 days Next 30 days>>

SSB News

08/11	SSB: Resolution on shareholders’ written opinions
07/11	SSB: Report affiliated person trade
06/11	SSB: Notification Insider Transaction
01/11	SSB: Explanation for profit after tax fluctuation in Quarter 3.2024
01/11	SSB: Notification Insider Transaction

More News

Related Companies

	Volume	Price	Change
ABB	379,000	7.60	0.00%
ACB	8,221,400	24.90	-0.80%
BAB	2,900	11.80	-1.67%
BID	2,648,700	47.40	-0.42%
BVB	1,055,600	11.40	-1.72%
CTG	4,916,300	35.00	-1.69%
EIB	6,386,400	19.00	-1.04%
EVF	2,378,600	11.10	0.00%