Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2022	+0.10 / +0.10%	100.50	100.50	100.00	100.20	100.20	100.20	419,600
3/31/2022	+0.10 / +0.10%	99.90	100.80	99.50	100.30	100.10	100.30	341,700
3/30/2022	-0.60 / -0.60%	101.00	101.00	99.50	100.10	100.20	100.10	405,100
3/29/2022	-1.30 / -1.28%	101.70	101.70	100.00	100.40	100.70	100.40	372,200
3/28/2022	-0.90 / -0.88%	101.80	102.70	100.90	100.90	101.70	100.90	340,200
3/25/2022	+0.60 / +0.59%	101.50	102.90	101.00	102.40	101.80	102.40	413,100
3/24/2022	-0.80 / -0.78%	102.80	102.80	101.50	101.80	101.80	101.80	390,900
3/23/2022	-1.60 / -1.54%	104.00	104.00	101.50	102.00	102.60	102.00	452,800
3/22/2022	0.00 / 0.00%	104.50	104.50	102.90	103.80	103.60	103.80	346,200
3/21/2022	+0.70 / +0.67%	103.50	105.20	102.60	104.60	103.80	104.60	410,200
3/18/2022	-0.90 / -0.86%	104.50	104.80	103.00	103.60	103.90	103.60	369,600
3/17/2022	+0.10 / +0.10%	104.00	106.40	103.20	103.80	104.50	103.80	478,100
3/16/2022	+3.20 / +3.17%	101.90	104.90	101.30	104.00	103.70	104.00	360,300
3/15/2022	+1.80 / +1.79%	100.60	103.10	100.20	102.50	100.80	102.50	289,100
3/14/2022	+0.70 / +0.70%	100.40	101.70	100.20	101.20	100.70	101.20	429,500
3/11/2022	0.00 / 0.00%	102.00	102.20	99.50	100.40	100.50	100.40	388,800
3/10/2022	+2.80 / +2.78%	100.50	103.50	99.30	103.40	100.40	103.40	541,200
3/9/2022	+0.50 / +0.49%	101.50	101.60	99.00	101.60	100.60	101.60	449,900
3/8/2022	-1.90 / -1.86%	102.50	103.20	100.30	100.50	101.10	100.50	393,900
3/7/2022	-2.80 / -2.69%	104.00	104.20	100.60	101.40	102.40	101.40	433,700
3/4/2022	+0.80 / +0.78%	103.50	105.00	102.00	103.80	104.20	103.80	345,600
3/3/2022	+3.60 / +3.57%	100.60	105.00	100.60	104.50	103.00	104.50	483,200
3/2/2022	-1.80 / -1.75%	102.50	102.60	99.90	100.80	100.90	100.80	400,400
3/1/2022	0.00 / 0.00%	101.80	103.80	101.50	102.30	102.60	102.30	350,500
2/28/2022	-1.10 / -1.07%	102.50	102.90	101.50	101.50	102.30	101.50	438,500
2/25/2022	-1.30 / -1.26%	102.90	104.50	101.30	102.00	102.60	102.00	370,900
2/24/2022	-4.30 / -4.05%	106.20	106.30	101.00	102.00	103.30	102.00	470,800
2/23/2022	-0.50 / -0.47%	106.60	108.10	104.90	106.00	106.30	106.00	343,100
2/22/2022	-1.90 / -1.75%	108.70	108.80	105.20	106.80	106.50	106.80	275,100
2/21/2022	0.00 / 0.00%	109.30	109.50	107.00	109.40	108.70	109.40	430,900

<<Previous 30 days Next 30 days>>

SSH News

More News

Related Companies

	Volume	Price	Change
AAV	828,900	6.00	1.69%
AGG	512,900	19.50	0.26%
API	583,500	9.00	0.00%
ASM	1,386,200	8.21	-1.08%
BCR	5,695,800	2.00	5.26%
BII	298,600	0.80	0.00%
BVL	4,800	18.40	2.22%
C21	0	15.20	0.00%
CCI	100	27.40	5.38%