Historical Stock Prices

SSS 
$87.92
*  
0.05
0.06%
Get SSS Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 88.23 88.62 87.47 87.92 94,529
12/23/2014 89.07 89.31 87.69 87.97 145,756
12/22/2014 86.37 88.61 85.94 88.57 159,875
12/19/2014 86.11 86.86 86.03 86.39 604,058
12/18/2014 86.29 86.355 85.21 86.27 139,414
12/17/2014 83.62 85.6 83.4 85.53 261,484
12/16/2014 83.98 84.7 83.44 83.54 324,965
12/15/2014 85.55 85.56 83.72 83.99 235,937
12/12/2014 86.28 87.19 85.47 85.54 270,090
12/11/2014 87.86 88.25 86.74 86.94 203,894
12/10/2014 86.71 87.64 86.53 87.55 229,530
12/09/2014 85.33 87.27 85.33 86.78 218,719
12/08/2014 85.56 86.27 85.28 85.98 194,414
12/05/2014 84.98 85.68 84.465 85.54 138,167
12/04/2014 85.52 85.69 84.46 85.44 164,425
12/03/2014 85.5 86.26 85.08 85.54 179,812
12/02/2014 84.73 85.61 83.88 85.54 103,674
12/01/2014 85.04 85.77 84.64 84.64 111,691
11/28/2014 85.68 86.68 84.94 85.02 72,891
11/26/2014 84.48 85.48 83.82 85.37 111,404
11/25/2014 84.09 84.421 83.54 84.22 118,831
11/24/2014 83.63 84.74 83.37 83.8 128,433
11/21/2014 83.5 84.06 83.15 83.6 165,965
11/20/2014 82.09 82.78 81.87 82.75 122,817
11/19/2014 83.62 84.1 82.43 82.48 103,822
11/18/2014 84.41 84.41 83.72 83.87 143,338
11/17/2014 83.04 84.53 83.04 84.15 212,447
11/14/2014 84.45 85.0099 82.67 82.94 228,715
11/13/2014 84.26 84.96 83.8 84.59 134,648
11/12/2014 84.24 84.25 83.3 83.99 131,385
11/11/2014 84.83 84.9 83.84 84.28 133,727
11/10/2014 84.2 84.95 84.13 84.84 179,467
11/07/2014 85 85.03 84.19 84.39 173,694
11/06/2014 85.75 86.31 84.67 84.84 161,581
11/05/2014 85.82 86.15 84.75 85.62 131,728
11/04/2014 85.6 86.2 84.95 85.44 141,018
11/03/2014 85.28 86.25 84.69 85.57 229,850
10/31/2014 83.58 85.14 82.25 85.09 387,966
10/30/2014 82.65 83.47 81.35 82.29 259,255
10/29/2014 83.58 84.19 82.38 82.83 127,314
10/28/2014 83.06 83.73 82.7 83.73 169,668
10/27/2014 82.09 83.14 81.5856 83.05 135,268
10/24/2014 82.9 82.98 81.67 82.11 122,802
10/23/2014 82.31 82.92 81.31 82.91 165,455
10/22/2014 81.21 82.19 81.11 81.76 150,409
10/21/2014 80.59 81.07 79.9 81.07 200,054
10/20/2014 79.62 80.55 79.62 80.54 201,983
10/17/2014 81.83 81.83 79.445 79.67 189,389
10/16/2014 80.82 81.86 80.1401 81.17 222,474
10/15/2014 81.08 81.87 79.813 81.29 253,670
10/14/2014 79.87 81.94 79.16 81.57 332,587
10/13/2014 78.3 79.95 78.3 79.16 267,662
10/10/2014 77.33 78.57 77.33 78.28 265,291
10/09/2014 76.89 78.22 76.89 77.68 261,371
10/08/2014 75.54 77.61 75.4 77.56 197,969
10/07/2014 75.29 76.21 75.13 75.62 171,988
10/06/2014 75.08 76.13 75.03 75.53 120,925
10/03/2014 75.24 75.64 74.74 75.13 131,495
10/02/2014 74.49 75.355 74.49 74.92 147,816
10/01/2014 74.36 75.375 74.1 74.65 229,228
09/30/2014 75.12 75.54 74.36 74.36 213,287
09/29/2014 74.38 75.2899 73.9 75.13 128,725
09/26/2014 74.08 75 73.95 74.94 117,565
09/25/2014 74.52 75.21 74.01 74.05 188,281
09/24/2014 74.23 75.11 73.92 74.6 293,169
09/23/2014 74 74.71 73.66 73.97 287,465
09/22/2014 74.3 74.47 73.88 74.05 119,757
09/19/2014 74.31 74.72 74.13 74.41 329,016
09/18/2014 75.13 75.303 74.15 74.33 144,746
09/17/2014 74.8 75.61 74.492 75.08 200,264
09/16/2014 73.93 74.82 73.59 74.66 139,763
09/15/2014 74.37 74.74 73.78 74.02 127,682
09/12/2014 77.36 77.36 73.78 74.38 240,498
09/11/2014 77.33 77.92 76.921 77.52 139,521
09/10/2014 78.76 78.76 77.33 77.52 110,856
09/09/2014 79.47 79.47 78.7 79 215,976
09/08/2014 79.5 79.93 79.14 79.69 134,512
09/05/2014 78.47 79.53 78.47 79.48 174,973
09/04/2014 78.8 79.15 78.39 78.62 243,712
09/03/2014 78.44 79.02 78.22 78.86 198,893
09/02/2014 77.25 78.36 77.006 78.3 170,158
08/29/2014 77.15 77.73 76.97 77.27 93,637
08/28/2014 77.6 77.802 77.09 77.15 102,101
08/27/2014 77.37 77.82 77.13 77.69 91,513
08/26/2014 77.1 77.75 77.1 77.38 92,653
08/25/2014 77.9 77.9 77 77.24 86,842
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
05/21/2014 76.29 76.62 75.8604 76.19 169,898
05/20/2014 75.93 76.39 75.36 76.1 255,245
05/19/2014 76.07 76.52 75.88 76.13 80,795
05/16/2014 74.85 76.2 74.85 76.15 116,967
05/15/2014 74.9 75.43 74.4 75.03 149,306
05/14/2014 75.02 75.946 74.55 75.26 178,564
05/13/2014 76.68 77.44 74.98 75.01 155,280
05/12/2014 76.2 77.1 75.7 76.6 137,444
05/09/2014 75.55 76.35 75.47 75.89 80,000
05/08/2014 76.49 76.96 75.77 75.91 233,442
05/07/2014 75.49 76.45 75.41 76.43 223,987
05/06/2014 75.66 75.96 74.87 75.46 162,588
05/05/2014 75.43 76.18 74.86 76.05 167,595
05/02/2014 75.16 76.19 74.65 75.84 235,618
05/01/2014 75.89 75.9 72.88 75.28 274,328
04/30/2014 75.22 75.95 74.72 75.9 96,865
04/29/2014 75.47 75.72 75.07 75.19 156,865
04/28/2014 74.55 75.13 74.31 75.03 136,843
04/25/2014 74.58 74.91 74.15 74.38 154,576
04/24/2014 75.01 75.04 74.5 74.92 104,501
04/23/2014 75.01 75.54 74.58 74.76 183,540
04/22/2014 75.47 75.6863 74.75 75.44 111,714
04/21/2014 75.07 75.55 74.6 75.51 105,013
04/17/2014 74.57 75.13 74.08 75.08 120,236
04/16/2014 74.64 74.93 74.07 74.77 108,809
04/15/2014 73.52 74.59 73.07 74.48 106,418
04/14/2014 74.17 74.47 73.51 74.1 149,559
04/11/2014 73.52 74.55 73.3 73.53 151,591
04/10/2014 74.3 75.67 73.87 74.19 233,061
04/09/2014 74.7 74.99 74.31 74.43 169,917
04/08/2014 74.22 74.87 73.68 74.69 127,008
04/07/2014 73.93 75.35 73.93 74.4 193,603
04/04/2014 75.35 75.356 73.62 74.06 135,487
04/03/2014 75.16 75.333 74.19 74.91 157,059
04/02/2014 74.84 75.34 74.38 75.18 120,084
04/01/2014 73.48 74.93 73.1 74.9 172,580
03/31/2014 72.87 73.64 72.22 73.45 171,732
03/28/2014 72.55 73.59 72.43 72.66 127,487
03/27/2014 72.41 72.93 71.98 72.56 158,096
03/26/2014 73.66 73.76 72.03 72.44 223,469
03/25/2014 73.49 74.12 72.75 73.38 174,772
03/24/2014 73.77 73.92 72.55 73.17 141,048
03/21/2014 72.87 73.64 72.6901 73.57 320,917
03/20/2014 72.78 73.21 72.23 72.78 362,349
03/19/2014 73.86 74.47 72.42 72.98 244,609
03/18/2014 73.49 73.93 73.17 73.7 200,029
03/17/2014 74.15 74.73 73.6 73.68 293,851
03/14/2014 74.54 75.29 74.54 74.78 212,150
03/13/2014 75.03 75.18 74.6 74.64 444,675
03/12/2014 74.55 75.12 74.355 74.74 250,546
03/11/2014 74.55 75.04 74.23 74.72 292,619
03/10/2014 74.94 75.26 74.152 74.6 280,300
03/07/2014 76.12 76.42 74.61 75 520,868
03/06/2014 76.18 76.285 75.43 76.06 254,972
03/05/2014 75.68 76.45 75.502 76.02 235,104
03/04/2014 74.35 76.35 74.35 75.79 392,528
03/03/2014 73.57 73.99 72.92 73.98 190,471
02/28/2014 72.75 74.04 72.5 73.99 470,469
02/27/2014 73.21 73.87 72.53 72.98 184,482
02/26/2014 72.41 73.76 72.2 73.24 234,115
02/25/2014 71.69 72.45 71.32 71.99 155,294
02/24/2014 72.24 72.5778 71.62 71.69 189,984
02/21/2014 72.28 72.87 71.02 72.13 220,940
02/20/2014 71.72 72.41 71.06 72.03 155,407
02/19/2014 71.58 73.112 71.3 71.68 174,882
02/18/2014 72.65 72.96 71.34 71.91 287,376
02/14/2014 71.33 71.53 70.73 71.3 208,417
02/13/2014 70.31 71.48 70.31 71.25 225,379
02/12/2014 70.61 70.99 70.33 70.74 186,825
02/11/2014 70 71.34 69.82 70.66 122,887
02/10/2014 68.41 70.45 68.24 70.13 158,337
02/07/2014 68.48 69.07 68 68.53 154,247
02/06/2014 68.57 68.96 68.03 68.34 197,745
02/05/2014 68.05 68.31 67.38 68.09 254,143
02/04/2014 67.39 68.6 66.865 68.15 281,550
02/03/2014 67.92 68.16 66.72 67.03 275,917
01/31/2014 66.72 68.5 66.72 67.91 245,650
01/30/2014 65.75 67.89 65.75 67.72 384,668
01/29/2014 65.24 65.69 64.92 65.26 216,598
01/28/2014 64.43 66.03 64.41 65.85 445,307
01/27/2014 63.58 64.47 63.4 64.2 529,283
01/24/2014 63.12 63.47 62.66 63.41 241,249
01/23/2014 63.43 64.25 63.08 63.3 268,221
01/22/2014 63.93 64.27 63.06 63.53 201,839
01/21/2014 64.9 65.5 63.62 63.76 176,590
01/17/2014 65.24 65.49 64.27 64.37 157,213
01/16/2014 65.81 66.08 64.98 65.25 262,080
01/15/2014 66.42 66.61 65.81 65.84 241,550
01/14/2014 65.41 65.58 64.9764 65.4 213,375
01/13/2014 66.26 66.59 65.33 65.7 195,596
01/10/2014 65.44 66.61 65.24 66.47 257,666
01/09/2014 64.73 65.68 63.96 65.2 229,936
01/08/2014 65.15 65.15 63 64.51 427,103
01/07/2014 66.21 66.21 64.72 65.14 265,505
01/06/2014 65.31 65.31 64.37 65.02 175,783
01/03/2014 64.4 65.25 64.19 65.02 118,406
01/02/2014 64.85 64.93 63.86 64.41 174,952
12/31/2013 65.53 65.77 64.82 65.17 211,768
12/30/2013 65.08 65.57 65.02 65.52 119,400
12/27/2013 65.37 65.37 64.62 65.23 102,891
12/26/2013 65.31 65.42 64.71 65.17 90,308
12/24/2013 65 65.24 64.46 65 62,328
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?