Historical Stock Prices

SSP 
$22.03
*  
0.11
0.5%
Get SSP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SSP now
Exchange: NYSE
Industry: Consumer Services
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 21.83 22.43 21.75 22.03 389,133
05/21/2015 22.12 22.23 21.73 21.92 677,481
05/20/2015 21.95 22.27 21.87 22.15 308,362
05/19/2015 21.75 22.03 21.63 21.88 321,308
05/18/2015 21.66 21.97 21.45 21.74 632,847
05/15/2015 21.84 22 21.48 21.73 419,995
05/14/2015 22.9 22.95 21.74 21.77 1,123,439
05/13/2015 23.12 23.27 22.52 22.77 399,769
05/12/2015 23.3 23.35 22.81 23.03 422,637
05/11/2015 23.67 23.9871 23.44 23.5 427,722
05/08/2015 23.1 23.93 22.58 23.67 554,427
05/07/2015 23.84 24.1 23.5 23.86 327,120
05/06/2015 23.88 24.04 23.49 23.83 289,864
05/05/2015 24.09 24.39 23.52 23.65 322,985
05/04/2015 23.68 24.39 23.61 24.06 376,061
05/01/2015 23.37 23.71 23.03 23.66 252,780
04/30/2015 23.88 24.26 23.18 23.29 540,900
04/29/2015 24.03 24.15 23.77 23.96 286,041
04/28/2015 23.86 24.2 23.56 24.16 291,604
04/27/2015 23.63 24.21 23.52 23.81 313,391
04/24/2015 23.4 23.566 23.18 23.52 305,550
04/23/2015 23.43 23.56 23.075 23.34 377,271
04/22/2015 23.4 23.64 23.05 23.52 263,504
04/21/2015 23.29 23.48 23.16 23.39 270,959
04/20/2015 23.07 23.34 22.67 23.11 346,013
04/17/2015 23.36 23.37 22.93 22.96 313,660
04/16/2015 23.06 23.63 23.06 23.59 349,705
04/15/2015 23.37 23.37 22.86 23.06 290,505
04/14/2015 22.92 23.24 22.81 23.24 295,785
04/13/2015 23.58 23.63 22.81 22.97 357,968
04/10/2015 23.63 23.69 23.36 23.64 404,173
04/09/2015 23.56 23.77 23.02 23.5 504,730
04/08/2015 23.98 24.2 23.24 23.54 886,030
04/07/2015 24.84 24.92 24.08 24.11 514,832
04/06/2015 25.28 25.9 24.645 24.88 926,119
04/02/2015 24.04 25.69 24.04 25.41 762,224
04/01/2015 25.38 25.38 23.4 24.15 1,587,753
03/31/2015 25.0855 25.612 24.5322 25.38 2,383,388
03/30/2015 24.4876 25.2283 24.4251 25.0498 409,780
03/27/2015 23.506 24.3091 23.506 24.2823 369,261
03/26/2015 23.738 23.9075 23.381 23.5149 413,120
03/25/2015 23.8272 24.3091 23.6844 23.7915 395,919
03/24/2015 23.7647 23.9789 23.5595 23.738 251,228
03/23/2015 24.0325 24.1039 23.5327 23.7112 320,247
03/20/2015 23.7469 24.1663 23.6844 24.086 443,880
03/19/2015 23.9165 23.9611 23.5238 23.6577 344,823
03/18/2015 23.854 24.0771 23.613 23.9343 391,903
03/17/2015 23.3721 24.0057 23.1579 23.8272 391,411
03/16/2015 23.1222 23.7826 22.908 23.4346 468,840
03/13/2015 22.3458 22.8813 22.203 22.8456 264,330
03/12/2015 21.7836 22.6582 21.7122 22.3191 439,928
03/11/2015 21.4713 21.7301 21.0429 21.5248 333,494
03/10/2015 21.3106 21.6497 21.2571 21.5337 255,724
03/09/2015 20.9358 21.5784 20.8948 21.5159 313,118
03/06/2015 20.4896 20.9894 20.4896 20.9626 255,197
03/05/2015 20.445 20.6949 20.1951 20.686 236,979
03/04/2015 20.4628 21.0072 20.213 20.4896 374,464
03/03/2015 20.5878 20.8287 20.5164 20.677 317,515
03/02/2015 20.5253 20.9082 20.5253 20.7306 189,494
02/27/2015 20.561 20.7484 20.5414 20.5789 204,676
02/26/2015 20.7306 20.9537 20.4673 20.6592 262,821
02/25/2015 20.6146 20.8644 20.5164 20.7841 278,928
02/24/2015 20.4093 20.7573 20.213 20.6056 305,651
02/23/2015 20.1862 20.4539 19.9006 20.3468 514,137
*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?