Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2023	0.00 / 0.00%	30.05	30.10	29.30	30.00	29.88	26.41	2,852,600
8/9/2023	-0.30 / -0.99%	30.30	30.45	29.50	30.00	29.99	26.41	1,336,700
8/8/2023	+0.05 / +0.17%	30.00	30.40	29.40	30.30	29.95	26.67	17,425,400
8/7/2023	+1.25 / +4.31%	29.10	30.25	29.10	30.25	29.78	26.63	3,329,500
8/4/2023	-1.25 / -4.13%	30.30	31.30	29.00	29.00	29.35	25.53	5,277,700
8/3/2023	0.00 / 0.00%	30.30	30.35	30.10	30.25	30.23	26.63	1,007,800
8/2/2023	+0.30 / +1.00%	29.90	30.25	29.85	30.25	30.12	26.63	2,962,500
8/1/2023	+0.80 / +2.74%	29.20	29.95	29.20	29.95	29.52	26.37	1,360,600
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

<<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%