Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2023	-0.55 / -1.85%	29.75	29.95	29.15	29.15	29.60	25.66	1,397,900
7/28/2023	+0.05 / +0.17%	29.65	29.75	29.50	29.70	29.63	26.15	1,067,700
7/27/2023	+0.05 / +0.17%	29.60	29.70	29.50	29.65	29.59	26.10	837,100
7/26/2023	+0.10 / +0.34%	29.50	29.60	29.45	29.60	29.51	26.06	1,035,900
7/25/2023	+0.10 / +0.34%	29.40	29.50	29.35	29.50	29.43	25.97	1,010,500
7/24/2023	+0.10 / +0.34%	29.35	29.50	29.20	29.40	29.31	25.88	819,800
7/21/2023	0.00 / 0.00%	29.30	29.45	29.20	29.30	29.30	25.79	926,000
7/20/2023	0.00 / 0.00%	29.30	29.45	29.20	29.30	29.28	25.79	706,700
7/19/2023	0.00 / 0.00%	29.35	29.40	29.25	29.30	29.33	25.79	642,500
7/18/2023	+0.20 / +0.69%	29.10	29.30	29.05	29.30	29.21	25.79	15,826,200
7/17/2023	+0.10 / +0.34%	29.10	29.10	28.90	29.10	29.02	25.62	639,100
7/14/2023	+0.05 / +0.17%	29.00	29.05	28.80	29.00	28.96	25.53	666,800
7/13/2023	+0.25 / +0.87%	28.75	28.95	28.65	28.95	28.80	25.49	2,646,400
7/12/2023	-0.20 / -0.69%	28.90	29.00	28.60	28.70	28.80	25.27	12,757,300
7/11/2023	+0.15 / +0.52%	28.80	29.00	28.70	28.90	28.84	25.44	4,397,400
7/10/2023	+0.10 / +0.35%	28.70	28.75	28.60	28.75	28.70	25.31	877,700
7/7/2023	+0.05 / +0.17%	28.65	28.65	28.45	28.65	28.57	25.22	674,700
7/6/2023	+1.30 / +4.76%	27.30	28.60	27.30	28.60	27.56	25.18	615,700
7/5/2023	+0.20 / +0.74%	27.15	27.30	27.10	27.30	27.18	24.03	582,100
7/4/2023	+0.05 / +0.18%	27.10	27.15	27.00	27.10	27.08	23.86	693,500
7/3/2023	0.00 / 0.00%	27.05	27.15	27.00	27.05	27.06	23.81	724,200
6/30/2023	-0.10 / -0.37%	27.15	27.20	27.05	27.05	27.10	23.81	601,700
6/29/2023	-0.15 / -0.55%	27.30	27.40	27.15	27.15	27.28	23.90	779,100
6/28/2023	+0.10 / +0.37%	27.20	27.30	27.20	27.30	27.24	24.03	5,965,904
6/27/2023	+0.05 / +0.18%	27.15	27.20	27.05	27.20	27.14	23.94	738,800
6/26/2023	0.00 / 0.00%	27.15	27.20	26.85	27.15	27.02	23.90	758,100
6/23/2023	+0.60 / +2.26%	26.65	27.15	26.60	27.15	26.85	23.90	4,097,100
6/22/2023	+0.15 / +0.47%	31.80	31.95	31.75	31.90	31.87	23.35	708,300
6/21/2023	+0.25 / +0.79%	31.55	31.75	31.45	31.75	31.61	23.24	2,308,900
6/20/2023	+0.05 / +0.16%	31.45	31.55	31.40	31.50	31.48	23.06	17,385,500

<<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%