SSEZY | SSE Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SSE Sp ADR (SSEZY)

OTC

$32.40-$0.36 (-1.10%)

Price as of Oct 02, 2026

N/A
Market Cap
41.73%
1-Year Change
Utilities - Diversified
Industry

1 Month
+1.44%

Low Price$31.36

High Price$33.25
3 Months
-0.23%

Low Price$30.75

High Price$33.02
1 Year
+41.73%

Low Price$22.86

High Price$36.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	32.43	32.88	32.35	32.40	-1.10%	61,372
10/01/2026	32.97	33.01	32.51	32.76	-0.21%	88,085
09/30/2026	32.95	33.44	32.64	32.83	+1.37%	50,654
09/29/2026	32.06	32.39	31.91	32.39	-0.63%	117,470
09/28/2026	32.99	33.04	32.37	32.59	-0.64%	152,313
09/25/2026	33.15	33.15	32.36	32.80	-0.09%	88,922
09/24/2026	32.67	32.95	32.51	32.83	+0.24%	140,254
09/23/2026	33.15	33.15	32.70	32.75	-0.91%	61,915
09/22/2026	32.56	33.09	32.56	33.05	-0.24%	64,662
09/21/2026	33.16	33.57	32.93	33.13	+1.69%	75,440
09/18/2026	32.73	32.73	32.14	32.58	-2.02%	117,206
09/17/2026	32.95	33.60	32.95	33.25	+4.10%	192,321
09/16/2026	32.15	32.37	31.83	31.94	+1.40%	98,192
09/15/2026	31.52	31.60	31.33	31.50	+0.45%	173,531
09/14/2026	31.20	31.45	31.07	31.36	-2.09%	110,739
09/11/2026	32.15	32.18	31.77	32.03	+0.25%	106,956
09/10/2026	32.19	32.26	31.78	31.95	-0.59%	513,261
09/09/2026	32.77	32.81	32.03	32.14	-0.80%	1,135,070
09/08/2026	32.09	32.76	32.09	32.40	-0.40%	147,442
09/04/2026	32.25	32.61	32.25	32.53	+0.96%	47,826
09/03/2026	31.86	32.27	31.69	32.22	+0.88%	95,501
09/02/2026	31.81	32.05	31.70	31.94	-1.69%	113,463
09/01/2026	32.56	32.61	32.35	32.49	-1.40%	67,246
08/31/2026	32.94	33.22	32.37	32.95	-0.03%	100,811
08/28/2026	33.09	33.35	32.87	32.96	+1.79%	65,053
08/27/2026	32.20	32.41	31.88	32.38	-0.98%	126,219
08/26/2026	32.81	33.26	32.65	32.70	-0.40%	42,608
08/25/2026	32.67	32.89	32.52	32.83	+1.45%	79,732
08/24/2026	32.11	32.38	31.97	32.36	-0.34%	87,310
08/21/2026	32.78	33.12	32.45	32.47	+0.25%	60,163
08/20/2026	32.42	32.73	32.24	32.39	+0.09%	75,606
08/19/2026	32.46	32.59	32.32	32.36	-0.98%	51,929
08/18/2026	32.65	32.87	32.25	32.68	+0.40%	75,104
08/17/2026	32.62	32.71	32.39	32.55	-0.43%	190,073
08/14/2026	32.77	32.87	32.37	32.69	+0.17%	129,879
08/13/2026	32.59	32.76	32.29	32.64	-0.11%	57,192
08/12/2026	32.77	32.96	32.47	32.67	+0.99%	162,477
08/11/2026	32.16	32.45	32.16	32.35	+0.72%	59,405
08/10/2026	32.26	32.56	31.92	32.12	-0.06%	120,744
08/07/2026	32.23	32.34	31.68	32.14	+1.13%	236,374
08/06/2026	32.04	32.05	31.74	31.78	+0.99%	91,672
08/05/2026	32.12	32.12	31.37	31.47	-0.76%	61,358
08/04/2026	31.88	31.88	31.51	31.71	+0.51%	82,958
08/03/2026	31.56	32.01	31.38	31.55	+0.29%	140,168
07/31/2026	31.72	31.72	31.23	31.46	-0.69%	196,349
07/30/2026	31.60	31.75	31.40	31.68	+3.02%	192,459
07/29/2026	31.04	31.05	30.64	30.75	-1.16%	932,403
07/28/2026	31.29	31.47	31.11	31.11	-0.83%	1,518,664
07/27/2026	32.02	32.03	31.30	31.37	-2.97%	812,350
07/24/2026	32.32	32.57	32.23	32.33	+0.23%	502,924
07/24/2026	$0.63 Dividend
07/23/2026	32.18	32.36	32.07	32.26	-2.30%	330,278
07/22/2026	33.10	33.18	32.82	33.02	+2.99%	164,041
07/21/2026	32.27	32.27	31.87	32.06	-1.12%	153,665
07/20/2026	32.55	32.81	32.26	32.42	-0.66%	195,566
07/17/2026	32.88	32.99	32.48	32.64	+0.82%	565,601
07/16/2026	32.02	32.51	32.02	32.38	-1.96%	121,057
07/15/2026	32.91	33.18	32.67	33.02	+0.63%	135,542
07/14/2026	32.66	32.89	32.42	32.82	+1.79%	170,487
07/13/2026	32.11	32.32	32.08	32.24	-0.06%	304,417
07/10/2026	32.23	32.26	31.92	32.26	+1.14%	306,661
07/09/2026	32.03	32.17	31.83	31.89	-1.67%	141,861
07/08/2026	32.35	32.74	32.15	32.44	-0.74%	144,192
07/07/2026	32.34	33.01	32.34	32.68	-0.25%	148,911
07/06/2026	32.45	32.89	32.30	32.76	+0.89%	128,847
07/02/2026	31.89	32.53	31.89	32.47	+4.22%	107,396
07/01/2026	31.14	31.64	31.01	31.16	-2.31%	105,074
06/30/2026	31.66	32.24	31.61	31.89	-0.79%	125,564
06/29/2026	31.87	32.20	31.33	32.15	+2.34%	95,619
06/26/2026	31.26	31.78	31.15	31.41	-0.06%	136,730
06/25/2026	31.38	31.57	31.25	31.43	+3.22%	104,318
06/24/2026	30.27	30.78	30.16	30.45	+0.88%	1,490,826
06/23/2026	30.31	30.41	30.05	30.19	-1.67%	934,143
06/22/2026	30.80	30.86	30.43	30.70	+1.29%	225,374
06/18/2026	30.43	30.46	30.09	30.31	-1.25%	129,186
06/17/2026	30.95	31.16	30.62	30.69	-1.85%	425,338
06/16/2026	31.39	31.85	31.21	31.27	-0.84%	132,672
06/15/2026	31.28	31.84	31.18	31.53	-0.68%	191,472
06/12/2026	31.51	31.95	31.51	31.75	-0.89%	394,982
06/11/2026	31.66	32.15	31.32	32.03	+2.54%	324,826
06/10/2026	31.14	31.39	31.08	31.24	-0.47%	159,739
06/09/2026	31.44	31.47	31.04	31.38	+0.03%	134,204
06/08/2026	31.42	31.48	30.89	31.37	-0.78%	225,265
06/05/2026	31.72	31.73	31.41	31.62	-0.48%	857,752
06/04/2026	31.36	31.82	31.23	31.77	+2.78%	637,965
06/03/2026	30.76	31.28	30.73	30.91	+2.46%	136,093
06/02/2026	30.44	30.60	29.99	30.17	-1.37%	124,573
06/01/2026	30.65	30.68	30.28	30.59	-1.27%	495,313
05/29/2026	31.17	31.17	30.73	30.98	-1.83%	354,697
05/28/2026	31.87	31.88	31.51	31.56	-1.56%	159,710
05/27/2026	31.88	32.34	31.70	32.06	-1.36%	153,610
05/26/2026	32.50	32.51	32.18	32.50	+1.50%	145,957
05/22/2026	31.96	32.39	31.82	32.02	+0.28%	114,511
05/21/2026	31.20	31.94	31.09	31.93	+3.66%	111,678
05/20/2026	30.62	31.01	30.57	30.81	+0.67%	125,548
05/19/2026	30.71	30.79	30.48	30.60	-0.48%	1,494,612
05/18/2026	30.56	30.86	30.04	30.75	+2.55%	1,184,342
05/15/2026	30.54	30.54	29.54	29.98	-7.56%	411,913
05/14/2026	32.71	32.91	32.29	32.43	-0.87%	250,567
05/13/2026	32.38	32.78	32.27	32.72	-1.62%	89,522