Historical Stock Prices

SSD 
$35.82
*  
0.50
1.42%
Get SSD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SSD now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 35.37 36.12 35.37 35.82 143,088
07/30/2015 35.19 35.5 35.05 35.32 86,871
07/29/2015 35.31 35.77 35.2 35.28 143,483
07/28/2015 34.66 35.59 34.34 35.41 186,635
07/27/2015 34.87 34.87 34.38 34.5 271,386
07/24/2015 34.86 35.52 34.51 34.95 295,920
07/23/2015 35.67 35.76 35.22 35.3 311,531
07/22/2015 35.32 35.82 35.27 35.68 250,352
07/21/2015 35.43 35.5 35.21 35.42 164,989
07/20/2015 35.4 35.49 35.22 35.4 274,515
07/17/2015 34.7 35.3 34.56 35.27 305,101
07/16/2015 34.28 34.75 34.22 34.73 125,626
07/15/2015 34.19 34.29 33.82 34.01 137,538
07/14/2015 34.29 34.34 34.075 34.22 114,260
07/13/2015 34.5 34.7 34.21 34.28 213,180
07/10/2015 34.14 34.48 33.72 34.41 127,904
07/09/2015 33.95 34.14 33.71 33.83 156,677
07/08/2015 33.55 33.96 33.33 33.6 158,823
07/07/2015 33.91 33.99 33.52 33.76 207,157
07/06/2015 33.9 34.2 33.64 33.92 158,769
07/02/2015 34.25 34.31 33.915 34 128,042
07/01/2015 34.36 34.57 33.9 34.16 177,920
06/30/2015 34.15 34.19 33.96 34 197,905
06/29/2015 34.16 34.58 33.86 34.02 266,086
06/26/2015 34.65 34.9 34.23 34.44 486,257
06/25/2015 34.64 34.64 34.24 34.54 147,562
06/24/2015 34.6 34.8225 34.2341 34.42 224,917
06/23/2015 34.67 34.8 34.32 34.53 161,648
06/22/2015 34.23 34.74 34.12 34.72 140,610
06/19/2015 34.34 34.34 33.6 33.93 1,080,152
06/18/2015 34.23 34.52 34.08 34.23 262,570
06/17/2015 34.22 34.26 33.84 34.09 141,841
06/16/2015 33.66 34.14 33.56 34.13 145,288
06/15/2015 34.59 34.59 33.455 33.74 287,146
06/12/2015 34.85 34.92 34.55 34.79 91,236
06/11/2015 34.7 35 34.55 34.89 110,257
06/10/2015 34.3 34.87 34.3 34.67 116,474
06/09/2015 34.24 34.42 33.94 34.1 101,871
06/08/2015 34.39 34.57 34.13 34.25 106,901
06/05/2015 34.22 34.58 33.83 34.5 146,487
06/04/2015 34.69 34.825 34.03 34.31 142,299
06/03/2015 34.45 34.96 34.23 34.93 157,891
06/02/2015 34.1 34.7 33.99 34.44 157,081
06/01/2015 34.16 34.3 33.64 34.25 211,274
05/29/2015 34.14 34.68 33.87 33.92 161,356
05/28/2015 34.07 34.44 33.86 34.25 153,425
05/27/2015 33.7 34.17 33.4601 34.14 153,005
05/26/2015 33.62 33.84 33.14 33.63 140,336
05/22/2015 34.19 34.48 33.77 33.81 120,655
05/21/2015 34.14 34.44 33.99 34.2 113,354
05/20/2015 34.38 34.41 33.975 34.2 117,177
05/19/2015 34.01 34.55 33.81 34.31 240,883
05/18/2015 33.6 34.1 33.51 33.9 131,556
05/15/2015 33.94 33.95 33.58 33.6 104,345
05/14/2015 33.72 34.05 33.59 33.94 71,576
05/13/2015 33.49 33.76 33.47 33.54 116,990
05/12/2015 33.59 33.65 33.16 33.44 135,832
05/11/2015 33.88 34.16 33.69 33.71 116,526
05/08/2015 34.05 34.33 33.8 33.87 115,889
05/07/2015 33.57 33.9 33.5 33.71 118,785
05/06/2015 33.52 33.72 33.08 33.65 277,164
05/05/2015 32.89 33.53 32.87 33.49 332,410
05/04/2015 33.22 33.55 32.89 32.89 233,527
05/01/2015 32.76 33.35 32.76 33.21 170,460
04/30/2015 32.85 33.253 32.59 32.78 323,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?