Home > Quotes > SSL > Historical Prices

Historical Stock Prices

SSL 
$44.32
*  
0.35
  negative  
0.8%
Get SSL Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 43.88 44.359 43.78 44.32 142,593
05/16/2013 43.99 44.5 43.88 43.97 195,669
05/15/2013 44.43 44.66 44.33 44.64 226,185
05/14/2013 44.76 44.979 44.68 44.81 101,849
05/13/2013 45.02 45.07 44.7388 44.77 89,205
05/10/2013 44.84 45.079 44.56 45.04 98,212
05/09/2013 45.35 45.47 44.85 45.04 146,623
05/08/2013 44.56 45.0499 44.55 45.04 284,071
05/07/2013 44.34 44.5885 44.11 44.47 95,364
05/06/2013 44.43 44.6331 44.36 44.54 189,445
05/03/2013 43.29 44.33 43.14 44.22 222,405
05/02/2013 42.68 43.12 42.48 43.1 101,068
05/01/2013 43.14 43.18 42.7 42.83 101,417
04/30/2013 43.17 43.45 42.75 43.42 123,520
04/29/2013 43.19 43.53 43.09 43.45 133,970
04/26/2013 42.83 42.87 42.33 42.47 163,510
04/25/2013 42.93 43.138 42.67 42.77 160,560
04/24/2013 41.81 42 41.48 41.99 343,370
04/23/2013 41.69 41.96 41.62 41.85 162,248
04/22/2013 41.68 41.7 40.88 41.33 128,245
04/19/2013 41.94 42 41.43 41.67 225,443
04/18/2013 40.53 40.65 40.16 40.46 143,676
04/17/2013 40.64 40.71 39.97 40.17 191,775
04/16/2013 41.15 41.48 40.85 41.35 227,735
04/15/2013 41.15 41.26 39.94 39.94 586,301
04/12/2013 43.63 43.76 42.83 43.05 297,423
04/11/2013 44.76 44.94 44.4925 44.71 233,606
04/10/2013 44.5 44.89 44.42 44.62 240,944
04/09/2013 44.17 44.57 43.915 44.39 162,330
04/08/2013 43.72 43.72 43.32 43.7 133,175
04/05/2013 42.89 43.63 42.83 43.63 156,743
04/04/2013 42.93 43.05 42.34 42.8 187,369
04/03/2013 43.9 44.05 43.02 43.13 187,658
04/02/2013 44.26 44.38 43.93 44 163,483
04/01/2013 44.29 44.36 44.07 44.17 141,771
03/28/2013 44.29 44.38 44.04 44.34 188,688
03/27/2013 44.4 44.49 43.87 44.42 177,471
03/26/2013 45.19 45.19 44.75 44.86 226,296
03/25/2013 44.9 44.9199 44.46 44.6 171,538
03/22/2013 44.66 44.83 44.52 44.75 157,463
03/21/2013 44.19 44.32 44.03 44.11 96,960
03/20/2013 44.6 44.71 44.3 44.37 135,698
03/19/2013 44.52 44.8 44.21 44.53 132,395
03/18/2013 44.98 45.23 44.7601 44.83 195,019
03/15/2013 45.5 45.52 45.25 45.37 176,866
03/14/2013 44.43 45.18 44.43 45.17 199,596
03/13/2013 45.03 45.1 44.6 44.72 90,866
03/12/2013 45.19 45.36 44.86 45.09 179,727
03/11/2013 44.52 44.78 44.47 44.7 121,208
03/08/2013 44.33 44.4875 43.91 44.44 109,599
03/07/2013 43.88 43.97 43.708 43.77 183,497
03/06/2013 44.21 44.27 43.78 44 191,583
03/05/2013 44.37 44.53 44.19 44.35 215,243
03/04/2013 43.37 43.45 43 43.37 103,905
03/01/2013 43.53 43.83 43.15 43.75 195,746
02/28/2013 42.8 43.09 42.71 42.75 249,781
02/27/2013 42.69 43.6 42.67 43.44 365,023
02/26/2013 43.82 43.96 43.5 43.67 340,809
02/25/2013 44.42 44.48 43.16 43.33 394,390
02/22/2013 43.8 43.82 43.45 43.74 127,840
02/21/2013 42.92 43.09 42.73 42.92 209,557
02/20/2013 44.49 44.55 43.781 43.84 202,498
02/19/2013 44.61 44.999 44.49 44.82 215,559
02/15/2013 45.19 45.22 44.73 44.77 103,053
02/14/2013 44.81 45.29 44.74 45.24 200,675
02/13/2013 44.96 45.06 44.7 44.78 128,107
02/12/2013 45.03 45.27 44.86 45.05 287,060
02/11/2013 45.07 45.1995 44.79 44.83 326,141
02/08/2013 44.58 44.79 44.43 44.65 214,582
02/07/2013 43.87 44.04 43.51 43.65 118,686
02/06/2013 43.3 43.5 43.16 43.5 115,398
02/05/2013 43.87 44.099 43.79 43.87 228,762
02/04/2013 43.41 43.63 43.33 43.4 193,218
02/01/2013 43.5 43.89 43.35 43.79 237,799
01/31/2013 43.06 43.38 42.99 43.23 234,798
01/30/2013 42.21 42.41 42.08 42.26 150,208
01/29/2013 42.11 42.52 42.09 42.46 159,652
01/28/2013 42.07 42.15 41.58 41.84 323,911
01/25/2013 42.28 42.71 42.26 42.65 178,783
01/24/2013 41.89 42.23 41.84 42.01 529,132
01/23/2013 41.5 42 41.37 41.54 284,316
01/22/2013 41.6 41.94 41.43 41.73 416,093
01/18/2013 41.72 41.87 41.57 41.85 160,894
01/17/2013 41.63 41.9 41.54 41.77 195,850
01/16/2013 41.51 41.82 41.41 41.68 259,960
01/15/2013 42.47 42.5 41.99 42.2 288,808
01/14/2013 42.84 43.14 42.71 43.11 176,641
01/11/2013 42.62 42.78 42.39 42.57 301,285
01/10/2013 43.28 43.28 42.82 42.91 243,651
01/09/2013 43.71 43.72 43.38 43.58 108,380
01/08/2013 43.5 43.63 43.2712 43.47 83,542
01/07/2013 43.47 43.6093 43.26 43.49 110,250
01/04/2013 43.33 43.64 43.02 43.59 256,510
01/03/2013 43.3 43.722 43.15 43.26 153,276
01/02/2013 43.29 43.66 43.22 43.66 224,764
12/31/2012 42.8 43.408 42.75 43.29 148,729
12/28/2012 42.75 42.91 42.65 42.8 154,109
12/27/2012 42.68 42.95 42.4 42.9 190,552
12/26/2012 42.26 42.64 42.12 42.23 65,978
12/24/2012 42.14 42.1999 41.93 42.13 76,838
12/21/2012 42.02 42.38 41.86 42.16 204,751
12/20/2012 41.98 42.56 41.98 42.56 177,928
12/19/2012 42.27 42.62 42 42.16 212,169
12/18/2012 42 42.72 41.9 42.7 146,510
12/17/2012 41.87 42.23 41.77 42.05 131,865
12/14/2012 41.37 41.93 41.37 41.86 232,320
12/13/2012 42.1 42.25 41.7662 41.94 118,021
12/12/2012 42.77 42.88 42.47 42.63 118,894
12/11/2012 42.57 42.88 42.54 42.72 169,374
12/10/2012 42.16 42.5 42.09 42.5 135,288
12/07/2012 42.19 42.62 42.07 42.53 117,763
12/06/2012 42.58 42.8 42.51 42.8 146,502
12/05/2012 42.2 42.35 41.94 42.14 135,127
12/04/2012 41.56 41.98 41.56 41.87 179,256
12/03/2012 41.7 41.9552 41.62 41.7 146,390
11/30/2012 42.39 42.58 42.03 42.35 195,593
11/29/2012 43.2 43.39 42.99 43.27 109,628
11/28/2012 42.44 42.98 42.24 42.91 156,264
11/27/2012 43.02 43.41 42.95 43.08 94,707
11/26/2012 42.98 43.02 42.63 42.89 117,004
11/23/2012 42.75 43.33 42.75 43.26 45,195
11/21/2012 42.63 42.94 42.33 42.94 85,646
11/20/2012 42.69 43 42.53 43 102,679
11/19/2012 42.35 42.79 42.2 42.61 127,867
11/16/2012 41.55 41.65 40.98 41.65 233,394
11/15/2012 41.53 41.68 40.9501 41.24 215,104
11/14/2012 41.5 41.56 40.65 40.79 122,967
11/13/2012 41.54 42 41.48 41.61 137,003
11/12/2012 41.84 42.09 41.79 41.99 208,449
11/09/2012 42.11 42.35 42.01 42.32 237,673
11/08/2012 42.81 42.95 42.03 42.08 155,212
11/07/2012 43.12 43.15 42.59 42.82 156,934
11/06/2012 42.72 43.26 42.7 43.19 118,938
11/05/2012 42.5 42.75 42.36 42.7 100,042
11/02/2012 43 43 42.07 42.1 150,534
11/01/2012 42.53 42.82 42.51 42.7 158,442
10/31/2012 42.9 43.01 42.34 42.41 138,524
10/26/2012 42.7 43.07 42.39 42.88 120,732
10/25/2012 42.7 42.8894 42.26 42.62 96,160
10/24/2012 42.23 42.25 41.6099 41.64 186,839
10/23/2012 42.35 42.38 41.84 42.09 155,220
10/22/2012 43.56 43.75 43.04 43.39 169,172
10/19/2012 43.85 43.98 43.37 43.42 141,794
10/18/2012 44.32 44.32 43.58 43.81 123,242
10/17/2012 44.56 44.63 44.21 44.31 160,922
10/16/2012 43.85 44.07 43.74 43.85 116,713
10/15/2012 43.36 43.44 42.99 43.11 137,098
10/12/2012 44.17 44.17 43 43.17 227,755
10/11/2012 43.4 43.58 43.2 43.21 231,177
10/10/2012 43.3 43.36 42.91 43.04 283,393
10/09/2012 43.95 44.2 43.8 44.04 513,426
10/08/2012 43.51 43.91 43.41 43.85 129,425
10/05/2012 44.24 44.31 43.57 43.75 279,018
10/04/2012 43.8 44.31 43.53 44.28 295,775
10/03/2012 44.44 44.49 43.58 43.78 792,088
10/02/2012 45.48 45.57 45.29 45.53 167,775
10/01/2012 45 45.59 44.86 45.27 193,588
09/28/2012 44.71 44.795 44.28 44.58 406,490
09/27/2012 44.71 44.89 44.21 44.82 234,346
09/26/2012 43.74 44.1 43.51 43.88 209,551
09/25/2012 44.67 44.87 43.91 43.91 381,395
09/24/2012 44.84 45.09 44.59 45 118,990
09/21/2012 45.61 45.68 44.98 45.03 308,138
09/20/2012 45.06 45.7 44.88 45.69 260,366
09/19/2012 47.49 47.51 46.34 46.39 266,514
09/18/2012 47.69 47.79 47.32 47.41 179,964
09/17/2012 48.19 48.56 47.7 47.92 227,200
09/14/2012 47.3 48.12 47.28 47.8 227,322
09/13/2012 44.93 47.05 44.81 46.79 292,842
09/12/2012 45.59 45.88 44.94 45.36 260,295
09/11/2012 45.83 46.68 45.83 46.42 138,518
09/10/2012 47.27 47.5 46.59 46.59 305,567
09/07/2012 45.66 45.94 45.58 45.89 236,602
09/06/2012 43.24 44.73 43.23 44.53 428,877
09/05/2012 42.45 42.59 42.05 42.32 300,723
09/04/2012 43.57 43.69 43.13 43.31 216,460
08/31/2012 42.75 43.48 42.46 43.32 270,634
08/30/2012 42.76 42.86 42.41 42.48 115,591
08/29/2012 43.48 43.57 43.04 43.17 214,953
08/28/2012 43.22 43.45 42.77 42.85 187,654
08/27/2012 43.21 43.3 42.8 42.83 208,336
08/24/2012 42.46 42.939 42.36 42.67 111,568
08/23/2012 43.3 43.34 42.74 42.8 334,308
08/22/2012 42.47 43.12 42.43 43.09 343,331
08/21/2012 42.86 43.3 42.76 43 314,064
08/20/2012 42.4 42.58 42.16 42.47 182,299
08/17/2012 42.85 42.94 42.54 42.7 231,557
08/16/2012 43 43.5999 42.88 43.5 232,272
08/15/2012 41.97 42.34 41.8401 42.1 210,558
08/14/2012 42.19 42.45 42.061 42.17 137,430
08/13/2012 42.44 42.53 42.1 42.31 208,093
08/10/2012 42.71 43.26 42.53 43.17 275,515
08/09/2012 43.57 43.65 43.19 43.44 107,570
08/08/2012 43.45 43.66 42.96 43.4 174,496
08/07/2012 43.81 44.16 43.71 44.05 114,946
08/06/2012 43.57 43.88 43.44 43.61 100,258
08/03/2012 43.21 43.91 43.04 43.36 343,177
08/02/2012 41.97 42.7 41.68 41.97 496,718
08/01/2012 42.35 42.7 42.1 42.11 224,778
07/31/2012 42.31 42.57 41.44 41.49 268,587
07/30/2012 42.18 42.55 42.16 42.43 117,269
07/27/2012 41.7 42.21 41.334 42.13 209,896
07/26/2012 40.99 41.55 40.84 41.39 266,911
07/25/2012 40.55 40.65 40.12 40.46 124,391
07/24/2012 40.6 40.8 39.72 40.15 144,296
07/23/2012 40.45 40.88 40.18 40.67 186,370
07/20/2012 42.3 42.34 41.85 41.95 99,860
07/19/2012 42.94 43.17 42.71 42.93 141,593
07/18/2012 42.36 43.12 42.36 43.01 108,522
07/17/2012 42.06 42.3099 41.56 42.28 103,120
07/16/2012 41.56 41.68 41.35 41.54 161,541
07/13/2012 40.82 41.47 40.82 41.32 88,618
07/12/2012 40.71 40.73 40.15 40.58 116,250
07/11/2012 42 42 40.9501 41.2 205,089
07/10/2012 42.05 42.92 41.28 41.83 158,542
07/09/2012 41.93 41.93 41.14 41.77 172,075
07/06/2012 41.85 41.93 41.52 41.8 164,972
07/05/2012 42.7 43.09 42.24 42.92 202,247
07/03/2012 42.93 43.34 42.82 43.27 161,946
07/02/2012 42.76 42.9 41.62 42.69 512,458
06/29/2012 41.51 42.52 41.49 42.45 194,614
06/28/2012 40.52 41.12 40.14 40.97 236,894
06/27/2012 41.1 41.58 40.81 40.9 278,088
06/26/2012 41.4 41.77 40.87 41.55 159,414
06/25/2012 41.46 41.71 41.13 41.67 175,775
06/22/2012 42.92 44.49 41.24 42.13 318,883
06/21/2012 44.67 45.06 42.69 42.7 359,270
06/20/2012 45.59 46.44 45.47 46.23 267,252
06/19/2012 45 45.65 44.78 45.46 196,369
06/18/2012 43.83 44.74 43.5 44.63 230,949
06/15/2012 43.34 43.77 43.08 43.72 187,484
06/14/2012 42.9 43.4 42.61 43.25 182,209
06/13/2012 42.51 42.97 42.32 42.7 295,671
06/12/2012 42.18 42.57 41.77 42.43 179,408
06/11/2012 43.24 43.24 41.81 41.85 148,239
06/08/2012 42.51 43.24 42.27 43.17 185,233
06/07/2012 44.25 44.88 43.6916 43.78 273,746
06/06/2012 42.67 43.91 42.5685 43.72 201,048
06/05/2012 42.35 42.51 41.86 42.24 157,875
06/04/2012 41.65 42 41.35 41.85 256,236
06/01/2012 42.02 42.23 41.53 41.69 197,788
05/31/2012 42.21 42.7301 41.76 42.48 204,100
05/30/2012 42.37 42.43 41.82 42.09 138,632
05/29/2012 43.46 43.95 43.23 43.58 173,543
05/25/2012 41.85 42.51 41.72 42.08 278,586
05/24/2012 42.23 42.86 42 42.43 308,248
05/23/2012 42.23 42.41 41.35 42.38 466,788
05/22/2012 42.92 43.37 42.39 42.7 223,215
05/21/2012 41.74 42.64 41.65 42.62 400,042
05/18/2012 42.41 42.57 41.35 41.52 340,537
05/17/2012 42.97 43.18 42.29 42.29 154,109
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.