Historical Stock Prices

SSS 
$77.66
*  
0.84
1.07%
Get SSS Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SSS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 78.46 78.5575 77.65 77.66 187,662
08/21/2014 78.67 78.92 78.17 78.5 164,909
08/20/2014 78.52 78.87 77.88 78.71 136,175
08/19/2014 78.79 78.96 78.26 78.75 166,985
08/18/2014 78.53 78.77 77.99 78.72 177,248
08/15/2014 79.31 79.35 77.73 78.17 192,810
08/14/2014 78.89 78.92 78.27 78.73 95,284
08/13/2014 78.09 78.829 78.09 78.7 164,510
08/12/2014 78.11 78.8999 77.43 77.9 145,245
08/11/2014 77.5 78.2 77.375 78.19 291,799
08/08/2014 76.94 77.89 76.75 77.19 204,352
08/07/2014 76.91 77.77 76.4 76.9 169,913
08/06/2014 76.92 77.59 76.12 77.05 210,175
08/05/2014 76.71 77.825 76.71 77.12 193,125
08/04/2014 76.2 77.46 75.63 77.19 202,275
08/01/2014 76.91 77.4 75.78 76.05 212,544
07/31/2014 76.79 77.65 76.25 76.72 240,965
07/30/2014 77.41 77.41 76.24 77.03 87,726
07/29/2014 77.56 77.56 76.85 77.04 108,223
07/28/2014 77.57 77.93 77.34 77.57 180,496
07/25/2014 76.99 77.41 76.67 77.41 152,357
07/24/2014 77.5 77.91 77.26 77.47 172,051
07/23/2014 77.4 77.84 77.2801 77.46 64,089
07/22/2014 77.36 77.89 77.25 77.39 87,114
07/21/2014 77.4 77.8 76.72 77.1 100,143
07/18/2014 76.34 77.95 76.34 77.78 107,900
07/17/2014 76.51 76.75 76.08 76.55 134,815
07/16/2014 77.12 77.35 76.3381 76.93 85,170
07/15/2014 77.62 77.73 76.55 76.71 82,077
07/14/2014 77 77.75 76.6 77.63 159,689
07/11/2014 76.65 76.65 75.8 76.52 195,599
07/10/2014 75.82 76.89 75.79 76.69 355,538
07/09/2014 77.41 77.53 76.58 77.35 177,849
07/08/2014 77.15 77.37 76.71 77.21 192,556
07/07/2014 77.41 77.79 77 77.07 163,817
07/03/2014 77.9 77.9 77.14 77.48 81,994
07/02/2014 77.87 78.03 76.85 77.84 159,062
07/01/2014 77.34 78.53 77.08 78.04 168,411
06/30/2014 77.87 78.16 76.5 77.25 209,903
06/27/2014 76.17 78.05 76.17 77.95 303,686
06/26/2014 76.35 76.65 76.03 76.56 138,314
06/25/2014 76.6 77.13 76.13 76.44 155,925
06/24/2014 76.83 77.095 76.57 76.86 195,143
06/23/2014 77.68 78.27 76.79 76.84 155,927
06/20/2014 78.23 78.23 77.33 77.73 372,768
06/19/2014 77.42 78.09 77.23 78.02 221,225
06/18/2014 76.59 77.43 76.54 77.29 217,699
06/17/2014 75.56 76.98 75.51 76.65 205,440
06/16/2014 76.43 76.53 75.31 75.71 201,427
06/13/2014 76.42 76.55 75.6 76.51 94,352
06/12/2014 76.61 76.61 75.51 76.26 176,704
06/11/2014 76.61 76.99 76.04 76.71 188,183
06/10/2014 77.52 77.6 76.37 76.75 138,315
06/09/2014 78.17 78.61 77.29 77.6 180,508
06/06/2014 79.07 79.29 77.81 78.36 149,309
06/05/2014 76.93 78.78 76.33 78.69 208,357
06/04/2014 75.93 77.03 75.69 76.85 122,606
06/03/2014 75.96 76.24 75.57 76.04 168,639
06/02/2014 77.1 77.14 75.87 76.03 209,439
05/30/2014 76.75 77.34 76.15 76.8 382,209
05/29/2014 76.99 77.31 76.51 76.63 103,369
05/28/2014 76.76 77.28 76.29 76.91 201,607
05/27/2014 76.46 77.49 76.205 77.13 153,208
05/23/2014 75.48 76.3 75.42 76.23 103,119
05/22/2014 76.14 76.73 75.4 75.48 146,558
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.

Research Brokers before you trade

Want to trade FX?