Historical Stock Prices

SSL 
$34.48
*  
0.55
1.62%
Get SSL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SSL now
Exchange: NYSE
Industry: Energy
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: 1 Year, From 31-JUL-2014 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 34.78 34.8999 34.36 34.48 349,594
07/30/2015 33.66 34.12 33.62 33.93 289,913
07/29/2015 32.51 33.78 32.36 33.54 778,599
07/28/2015 32.51 33.24 32.45 33.11 431,339
07/27/2015 32.8 33.07 32.5 32.66 412,433
07/24/2015 32.87 33.18 32.72 33 296,908
07/23/2015 34.22 34.4 34.11 34.28 220,141
07/22/2015 34.58 34.58 33.95 34.07 246,090
07/21/2015 34.96 35.22 34.62 34.87 355,291
07/20/2015 34.51 34.69 34.14 34.49 396,635
07/17/2015 35.11 35.12 34.28 34.4 373,901
07/16/2015 35.11 35.28 34.99 35.2 387,725
07/15/2015 34.77 35.1 34.26 34.4 252,425
07/14/2015 34.56 34.94 34.35 34.75 347,618
07/13/2015 34.37 34.7 34.15 34.55 872,833
07/10/2015 34.32 34.54 34.06 34.24 579,584
07/09/2015 33.9 34.05 33.41 33.43 375,792
07/08/2015 32.6 33.23 32.46 32.6 371,156
07/07/2015 33.47 33.66 32.28 33.34 953,662
07/06/2015 34.31 34.94 34.08 34.65 954,215
07/02/2015 36.35 36.85 36.33 36.57 1,127,653
07/01/2015 36.19 36.2 35.17 35.3 399,132
06/30/2015 37.08 37.1 36.63 37.06 587,336
06/29/2015 36.16 36.27 35.9 36.01 455,141
06/26/2015 36.6 36.6955 36.44 36.65 420,150
06/25/2015 36.94 37.19 36.52 36.64 670,273
06/24/2015 35.8 36.06 35.67 35.86 189,367
06/23/2015 35.45 35.77 35.25 35.71 274,547
06/22/2015 35.24 35.43 35.19 35.25 275,009
06/19/2015 34.89 35.0847 34.75 34.77 384,268
06/18/2015 35.54 35.7 35.01 35.06 677,727
06/17/2015 34.14 34.65 33.99 34.43 325,713
06/16/2015 33.66 34.04 33.57 33.98 127,812
06/15/2015 33.7 33.9699 33.58 33.76 239,069
06/12/2015 34.25 34.31 33.97 34.11 189,989
06/11/2015 35.4 35.5 34.68 34.79 367,776
06/10/2015 35.26 35.38 34.74 34.89 674,622
06/09/2015 34.03 34.68 34.02 34.05 259,777
06/08/2015 34.02 34.35 33.91 34.11 317,845
06/05/2015 33.72 34.61 33.53 34.45 352,268
06/04/2015 34.11 34.36 33.85 33.88 399,888
06/03/2015 34.68 35.02 34.63 34.87 672,688
06/02/2015 35.25 35.91 35.23 35.83 554,862
06/01/2015 35.6 35.66 34.8 34.92 418,182
05/29/2015 35.36 35.81 35.23 35.47 550,746
05/28/2015 35.5 35.63 35.24 35.5 389,875
05/27/2015 35.72 36.38 35.61 36.29 208,742
05/26/2015 36.51 36.8196 36.1707 36.21 212,207
05/22/2015 37.53 37.78 37.354 37.46 200,858
05/21/2015 37.67 38.13 37.61 37.86 361,569
05/20/2015 37.75 38.03 37.53 37.93 404,955
05/19/2015 37.56 37.79 37.01 37.18 376,636
05/18/2015 38.57 38.63 38.1 38.16 229,137
05/15/2015 38.54 38.84 38.26 38.75 311,613
05/14/2015 39.49 39.58 39.05 39.1 314,172
05/13/2015 40.11 40.11 39.235 39.3 502,447
05/12/2015 37.89 38.56 37.76 38.51 685,284
05/11/2015 37.84 38.14 37.765 37.96 330,045
05/08/2015 38.86 39.11 38.57 39.03 313,573
05/07/2015 39.7 39.7 38.4 38.49 608,580
05/06/2015 40.8 40.92 39.985 40.21 709,419
05/05/2015 40.19 40.39 39.08 39.7 624,144
05/04/2015 40.17 40.27 39.73 39.74 358,139
05/01/2015 40.45 40.47 39.95 40.15 303,286
04/30/2015 40.89 40.91 40.09 40.25 562,418
04/29/2015 41.26 41.87 41.16 41.64 478,274
04/28/2015 40.83 41.36 40.7798 41.1 603,549
04/27/2015 39.99 40.05 39.64 39.76 280,033
04/24/2015 39.96 40.082 39.4 39.58 428,054
04/23/2015 38.56 39.68 38.53 39.67 542,246
04/22/2015 37.82 38.22 37.8 38.02 272,439
04/21/2015 38.17 38.29 37.76 37.82 315,420
04/20/2015 38.29 38.4901 37.97 38.01 410,398
04/17/2015 38.68 38.89 38.19 38.43 335,228
04/16/2015 39.68 39.74 39.212 39.51 670,695
04/15/2015 37.85 38.8 37.53 38.73 548,143
04/14/2015 37.03 37.2799 36.86 37.06 393,147
04/13/2015 36.24 36.6 36.05 36.13 684,082
04/10/2015 35.66 35.7514 35.3101 35.36 258,322
04/09/2015 35 35.35 34.97 35.31 354,183
04/08/2015 35.89 35.97 35.03 35.07 364,042
04/07/2015 36 36.33 35.53 35.6 426,249
04/06/2015 34.18 34.74 34.01 34.56 241,019
04/02/2015 33.96 34.24 33.55 33.8 355,093
04/01/2015 33.6 34.555 33.55 34.11 522,324
03/31/2015 33.94 34.48 33.75 34.04 849,829
03/30/2015 34.36 35.1 34.26 34.93 382,157
03/27/2015 34.34 34.75 34.2 34.68 337,252
03/26/2015 35.74 35.79 34.91 35.02 389,379
03/25/2015 35.41 35.64 35.14 35.24 496,596
03/24/2015 35.36 35.44 35.04 35.23 346,601
03/23/2015 35.28 35.5 34.88 35.14 600,102
03/20/2015 33.95 35.58 33.89 35.36 2,036,170
03/19/2015 33.43 33.4697 32.94 33.07 683,587
03/18/2015 31.75 33.57 31.6 33.44 898,042
03/17/2015 31.31 31.955 31.28 31.83 732,046
03/16/2015 31.33 31.69 30.99 31.66 1,182,669
03/13/2015 32.14 32.26 31.61 32.04 401,528
03/12/2015 33.02 33.11 32.24 32.38 425,306
03/11/2015 32.54 32.79 32.33 32.6 395,035
03/10/2015 32.97 33.14 32.59 32.59 442,500
03/09/2015 34.17 34.3 33.6 33.67 449,739
03/06/2015 33.67 33.97 33.255 33.36 720,336
03/05/2015 34.85 35.05 34.6 34.7 447,655
03/04/2015 35.63 35.67 35.13 35.49 501,977
03/03/2015 35.21 35.66 35.14 35.35 837,865
03/02/2015 35.56 35.65 35.1701 35.34 702,965
02/27/2015 36.31 36.71 36.31 36.43 650,794
02/26/2015 36.82 37.07 36.7 36.82 746,223
02/25/2015 36.71 37.25 36.53 37.21 1,179,452
02/24/2015 37.09 37.28 36.77 37.13 1,189,374
02/23/2015 37.93 38.19 37.83 37.88 964,834
02/20/2015 38.41 38.7 38.08 38.59 724,347
02/19/2015 37.12 37.52 36.71 37.27 1,520,370
02/18/2015 37.8 38.79 37.79 38.73 1,562,275
02/17/2015 41.01 41.38 40.68 41.25 445,935
02/13/2015 40.87 41.1399 40.68 41.1 609,756
02/12/2015 39.68 40.35 39.68 40.14 656,792
02/11/2015 38.92 39.205 38.56 39.05 1,214,149
02/10/2015 39.61 39.83 39.4 39.72 1,466,399
02/09/2015 40.74 41.47 40.64 41.21 926,420
02/06/2015 41.07 41.38 40.85 41.03 719,613
02/05/2015 39.17 40.906 39.12 40.82 1,300,442
02/04/2015 41.17 41.3 40.78 41.07 986,174
02/03/2015 41.51 42.35 41.46 42.2 1,297,667
02/02/2015 38.45 40.1 38.45 40.1 1,057,465
01/30/2015 36.3 37.11 36.14 37.08 851,671
01/29/2015 35.85 36.03 35.34 36.02 597,018
01/28/2015 36.76 36.82 35.87 35.97 777,551
01/27/2015 36.08 36.77 35.98 36.58 712,446
01/26/2015 36.06 36.87 36.05 36.74 691,160
01/23/2015 35.2 35.7 35.05 35.53 667,003
01/22/2015 35.08 35.62 34.98 35.62 647,443
01/21/2015 33.37 34.52 33.34 34.47 742,013
01/20/2015 33.02 33.72 32.9 33.6 1,025,604
01/16/2015 32.94 33.92 32.92 33.9 642,946
01/15/2015 32.58 32.71 32.16 32.21 842,745
01/14/2015 31.68 32.7 31.68 32.68 984,931
01/13/2015 33.26 33.67 33.18 33.67 1,012,173
01/12/2015 33.53 33.73 33.1801 33.66 653,537
01/09/2015 34.15 34.81 34.02 34.77 647,368
01/08/2015 33.54 34.29 33.45 34.07 1,064,686
01/07/2015 34.44 34.93 34.43 34.73 698,385
01/06/2015 34.27 34.8 34.2 34.64 1,013,672
01/05/2015 35.13 35.2 34.765 35 956,033
01/02/2015 36.87 37.43 36.86 37.29 742,351
12/31/2014 37.9 38.13 37.56 37.97 404,938
12/30/2014 37.76 38.175 37.54 38.02 452,275
12/29/2014 38.39 38.93 38.33 38.55 415,235
12/26/2014 38.51 38.73 37.98 38.49 439,389
12/24/2014 38.7 38.7 37.74 38.26 255,799
12/23/2014 37.85 38.72 37.545 38.7 424,581
12/22/2014 37.94 38.02 37.28 37.56 488,076
12/19/2014 38.69 39.02 38.36 38.95 688,665
12/18/2014 38.57 38.66 37.9501 38.47 849,980
12/17/2014 34.64 36.17 34.44 35.64 760,106
12/16/2014 33.14 34.43 33.03 33.82 550,151
12/15/2014 34.07 34.25 33.01 33.18 458,782
12/12/2014 33.88 34.03 33.47 33.47 487,994
12/11/2014 34.19 34.39 33.665 33.9 715,683
12/10/2014 35.01 35.12 34.48 34.73 509,755
12/09/2014 35.36 35.72 35.34 35.58 506,734
12/08/2014 36.57 36.665 35.2 35.68 845,962
12/05/2014 38.05 38.06 37.59 37.89 708,281
12/04/2014 38.77 39.32 38.75 39.27 785,620
12/03/2014 39.2 39.58 39.022 39.54 579,643
12/02/2014 40.01 40.96 40.01 40.39 343,742
12/01/2014 39.29 39.81 39.2001 39.78 785,731
11/28/2014 42.54 42.59 41.78 42.05 286,958
11/26/2014 46.69 46.98 46.61 46.74 175,951
11/25/2014 47.54 47.69 46.97 47.12 209,086
11/24/2014 48.06 48.25 47.45 47.47 252,178
11/21/2014 48.98 49.13 48.54 48.75 379,792
11/20/2014 46.36 46.52 46.14 46.37 229,640
11/19/2014 46.54 46.67 46.22 46.36 196,681
11/18/2014 46.23 46.6 46.07 46.37 329,230
11/17/2014 46.86 47.033 46.6 46.75 251,609
11/14/2014 46.73 47.51 46.73 47.43 286,912
11/13/2014 47.61 47.72 46.84 47.09 308,813
11/12/2014 48.32 48.645 47.88 48.02 179,840
11/11/2014 48.3 48.7 48.27 48.58 150,567
11/10/2014 49.07 49.24 48.44 48.49 226,066
11/07/2014 48.5 48.82 48.36 48.67 277,089
11/06/2014 48.4 48.59 47.85 48.19 327,975
11/05/2014 47.77 48.4799 47.56 48.16 429,293
11/04/2014 49.49 49.49 48.83 48.93 207,093
11/03/2014 50.99 51.1 50.29 50.35 270,368
10/31/2014 50.21 50.345 49.6 50.19 254,742
10/30/2014 50.41 50.52 49.78 50.43 238,129
10/29/2014 50.96 51.2 50.1 50.5 236,382
10/28/2014 50.7 51.3 50.64 51.3 131,225
10/27/2014 50.09 50.33 49.7401 50.08 244,401
10/24/2014 51.08 51.52 50.82 51.37 283,635
10/23/2014 51.34 51.59 50.72 50.75 216,253
10/22/2014 50.72 51.56 50.41 50.45 294,426
10/21/2014 51.24 51.82 51.19 51.77 159,104
10/20/2014 50.1 50.47 49.94 50.29 135,106
10/17/2014 49.55 50.43 49.55 50.11 157,144
10/16/2014 48.12 49.48 47.97 49.08 246,674
10/15/2014 49.28 49.49 48.19 49.21 306,292
10/14/2014 50.6 51.28 50.25 50.28 275,128
10/13/2014 50.84 51.27 50.594 50.63 286,950
10/10/2014 49.96 50.43 49.22 49.25 251,156
10/09/2014 52.49 52.6 51 51.03 157,860
10/08/2014 51.84 52.6 51.02 52.56 172,654
10/07/2014 53.84 53.91 53.03 53.03 191,675
10/06/2014 54.37 54.42 53.94 54.11 145,590
10/03/2014 53.6 53.75 53.1 53.14 184,105
10/02/2014 53.91 54.03 52.63 53.32 203,026
10/01/2014 54.51 54.56 53.5 53.56 125,950
09/30/2014 54.25 54.67 53.8 54.49 183,459
09/29/2014 54.3 54.69 54.1 54.48 112,810
09/26/2014 54.29 54.85 54.07 54.61 175,494
09/25/2014 55.19 55.26 54.18 54.25 189,231
09/24/2014 55.48 55.94 55.1 55.71 103,601
09/23/2014 55.56 55.9 55.1 55.19 95,102
09/22/2014 56.46 56.46 55.45 55.55 132,638
09/19/2014 57.71 57.84 56.55 56.57 152,252
09/18/2014 56.73 56.99 56.4501 56.78 112,796
09/17/2014 56.89 57.1441 56.41 56.49 176,566
09/16/2014 56.57 57.72 56.57 57.33 119,712
09/15/2014 56.26 56.7499 56.11 56.48 163,303
09/12/2014 56.44 56.67 55.97 56.09 207,031
09/11/2014 56.76 57.26 56.58 57.09 282,577
09/10/2014 57.47 57.7 57.39 57.61 225,421
09/09/2014 58.75 59.04 58.36 58.64 112,754
09/08/2014 59.7 59.72 58.75 58.8 143,558
09/05/2014 59.51 59.824 59.41 59.73 137,760
09/04/2014 59.58 59.74 59.25 59.31 184,598
09/03/2014 58.91 59.12 58.83 59.04 94,153
09/02/2014 58.51 58.53 57.93 58.03 159,525
08/29/2014 58.27 58.64 58.1501 58.58 158,356
08/28/2014 58.51 58.904 58.5 58.74 129,666
08/27/2014 59.06 59.23 58.8 59.23 141,934
08/26/2014 58.81 59.56 58.76 59.37 152,949
08/25/2014 57.94 58.42 57.86 58.35 181,122
08/22/2014 58.18 58.54 57.72 58.08 147,380
08/21/2014 58.61 59.19 58.59 58.96 128,704
08/20/2014 58.35 59.2 58.27 59.1 174,974
08/19/2014 58.44 58.86 58.35 58.81 108,876
08/18/2014 58.14 58.73 58.02 58.66 107,141
08/15/2014 58.34 58.4 57.75 58.15 80,570
08/14/2014 57.77 58.13 57.67 58.12 136,896
08/13/2014 57.6 57.93 57.54 57.86 149,620
08/12/2014 57.82 58.11 57.6 58.1 135,998
08/11/2014 57.71 57.84 57.4 57.76 186,905
08/08/2014 56.46 57.14 56.23 57.08 150,329
08/07/2014 56.28 56.35 55.4201 55.74 148,318
08/06/2014 56.03 56.526 55.91 56.36 178,158
08/05/2014 57.62 57.77 56.42 56.45 218,556
08/04/2014 57.91 59.01 57.79 58.98 118,062
08/01/2014 57.17 57.8 56.9 57.49 137,455
07/31/2014 58.07 58.3 57.76 57.85 162,168
*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?