Historical Stock Prices

SSS 
$86.64
*  
2.21
2.49%
Get SSS Alerts
*Delayed - data as of Sep. 4, 2015  -  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 04-SEP-2014 TO 04-SEP-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.
09/04/2015 87 88.08 85.69 86.64 454,971
09/03/2015 89.16 89.96 88.49 88.85 539,823
09/02/2015 88.69 89.66 88.08 89.21 361,892
09/01/2015 88.52 89.37 87.34 87.97 507,216
08/31/2015 91.7 92.94 89.6 89.73 457,989
08/28/2015 91.4 92.24 90.775 91.7 514,797
08/27/2015 91.68 92.82 90.5 91.55 643,312
08/26/2015 90.86 91.22 89.45 90.64 659,927
08/25/2015 93.38 93.55 89.35 89.47 309,789
08/24/2015 94.04 95.28 91.42 91.7 694,866
08/21/2015 97.57 98.4 97.085 97.23 4,999,035
08/20/2015 98.19 99.32 97.95 98.58 750,471
08/19/2015 97.75 98.21 97.5 97.76 182,507
08/18/2015 98.2 98.45 97.67 98.2 203,497
08/17/2015 97.95 98.4948 97.09 98.45 87,201
08/14/2015 96.49 98.04 95.99 98.04 184,735
08/13/2015 96.86 97.57 95.87 96.78 159,169
08/12/2015 95.78 97.07 95.14 97.02 227,632
08/11/2015 95.46 96.56 95.04 95.99 211,059
08/10/2015 96.42 96.42 95.12 95.73 192,111
08/07/2015 94.57 96.07 94.41 95.82 150,568
08/06/2015 94.72 95.25 93.77 95.13 217,345
08/05/2015 95.94 96.01 94.37 94.99 249,962
08/04/2015 96.66 97.11 95.38 95.63 152,174
08/03/2015 95.32 96.53 95.11 96.49 167,948
07/31/2015 93.89 95.36 93.89 95.21 231,518
07/30/2015 92.64 93.5 91.4 93.4 303,870
07/29/2015 92.3 93.18 91.64 92.67 170,305
07/28/2015 92.57 93.15 91.9 92.47 169,733
07/27/2015 92.76 93.54 92.1801 92.47 201,200
07/24/2015 92.13 92.95 92.11 92.53 127,836
07/23/2015 93.51 93.51 91.48 92.45 187,501
07/22/2015 92.26 93.26 92.26 92.95 134,850
07/21/2015 92.51 92.86 91.86 92.16 163,368
07/20/2015 92.23 92.64 91.51 92.39 120,285
07/17/2015 92.67 92.67 91.65 92.29 140,251
07/16/2015 92.3 92.74 91.98 92.65 148,507
07/15/2015 91.81 92.37 91.4 92.05 134,936
07/14/2015 92.66 93.2196 92.12 92.57 188,517
07/13/2015 93.29 94.145 92.1601 92.57 216,025
07/10/2015 92.01 93.31 91.82 92.88 233,119
07/09/2015 92 92.445 91.5 91.87 278,253
07/08/2015 90.81 92.11 90.81 91.75 304,773
07/07/2015 90.15 91.65 90.0701 91.58 280,836
07/06/2015 88.78 89.9 88.69 89.83 248,469
07/02/2015 89.4 89.96 88.78 89.05 172,909
07/01/2015 87.24 88.76 86.5 88.74 205,806
06/30/2015 86.52 87.39 86.25 86.91 226,939
06/29/2015 86.6 87.41 86 86.19 322,968
06/26/2015 86.14 87.09 85.95 86.69 248,794
06/25/2015 87.08 87.22 85.97 86.13 150,499
06/24/2015 88.24 88.9199 86.48 86.98 264,848
06/23/2015 89.17 89.62 87.98 88.08 183,707
06/22/2015 90.99 90.99 89.17 89.37 163,708
06/19/2015 91.09 91.28 89.49 90.55 326,499
06/18/2015 89.05 90.67 89.05 90.31 221,936
06/17/2015 88.78 89.15 87.72 88.86 173,785
06/16/2015 87.9 88.8 87.47 88.75 270,248
06/15/2015 87.75 88.12 87.19 87.97 170,693
06/12/2015 87.85 88.33 87.46 87.85 102,187
06/11/2015 87.68 87.99 87.06 87.95 226,496
06/10/2015 86.89 88.29 86.46 87.2 182,113
06/09/2015 87.34 87.51 86.46 86.72 113,812
06/08/2015 87.8 87.94 87.19 87.23 163,234
06/05/2015 88.55 88.78 87.5829 87.96 220,993
06/04/2015 89.45 89.98 89.01 89.23 159,066
06/03/2015 90.74 90.74 89.49 89.73 207,627
06/02/2015 91.27 91.675 90.6 90.97 175,978
06/01/2015 91.32 92.5449 91.15 91.91 179,566
05/29/2015 91.39 91.59 90.49 91.21 492,280
05/28/2015 90.98 91.86 90.44 91.39 186,153
05/27/2015 90.93 91.41 90.37 91.28 102,906
05/26/2015 91.04 91.0884 90.11 90.6 157,252
05/22/2015 90.86 92.21 90.585 91.28 208,091
05/21/2015 91.98 92.24 90.92 91.2 312,815
05/20/2015 92.56 92.84 91.75 92 368,771
05/19/2015 91.79 92.33 91.08 92.05 273,506
05/18/2015 91.05 92.14 90.708 92.03 289,292
05/15/2015 90.3 91.59 90.27 91.5 241,087
05/14/2015 88.57 89.99 88.22 89.87 183,136
05/13/2015 89.37 90.16 87.75 88.09 156,827
05/12/2015 88.3 89.22 86.9 89.14 184,546
05/11/2015 89.99 90.52 88.09 88.35 174,176
05/08/2015 88.87 90.59 88.484 89.97 167,149
05/07/2015 86.65 88.21 86.26 87.95 217,406
05/06/2015 86.77 86.94 85.95 86.66 168,017
05/05/2015 87.8 88.35 86.02 86.34 331,813
05/04/2015 88.19 88.52 87.655 87.8 295,699
05/01/2015 87.47 89.09 87.37 87.84 319,799
04/30/2015 87.61 89.36 87.3 87.34 409,942
04/29/2015 90 90.638 88.2357 88.3 181,496
04/28/2015 90.63 90.96 89.61 90.78 132,469
04/27/2015 91.53 91.915 90.23 90.58 207,488
04/24/2015 91.14 91.32 90.5 91 491,492
04/23/2015 90.75 91.65 90.45 90.83 147,557
04/22/2015 90.66 91.69 90.35 91.21 173,657
04/21/2015 90.73 91.34 90.26 90.92 205,077
04/20/2015 89.87 90.85 89.68 90.67 300,612
04/17/2015 90.27 90.58 89.35 89.62 299,363
04/16/2015 90.61 91.26 90.28 90.73 285,231
04/15/2015 91 91.32 90.17 90.52 265,677
04/14/2015 91.26 92.07 91.22 91.56 252,135
04/13/2015 92 92.365 91.22 91.22 225,140
04/10/2015 92.08 93.03 91.56 91.95 234,218
04/09/2015 93.31 93.39 90.92 91.5 188,473
04/08/2015 93.4 94.19 92.82 93.45 174,224
04/07/2015 94.23 94.31 93.15 93.22 137,593
04/06/2015 94.02 94.84 94.02 94.48 134,697
04/02/2015 93.4 94.73 93.4 93.95 125,918
04/01/2015 93.7 94.398 92.3101 93.41 197,804
03/31/2015 94.68 95.51 93.67 93.94 504,884
03/30/2015 93.53 95.085 93.522 94.7 255,093
03/27/2015 93.93 94.69 93.29 93.52 253,258
03/26/2015 93.98 94.51 93 93.8 181,956
03/25/2015 96.63 96.822 93.86 94.16 245,252
03/24/2015 97.08 97.35 95.929 96.39 248,995
03/23/2015 97.23 97.76 96.73 97.41 313,346
03/20/2015 94.58 97.48 94.58 97.23 840,673
03/19/2015 93.67 94.71 93.25 94.44 271,726
03/18/2015 91.89 94.345 91.16 94.08 207,718
03/17/2015 91.43 92.27 90.85 91.61 218,458
03/16/2015 90.78 91.91 90.75 91.72 204,836
03/13/2015 90.81 91.25 90.02 90.53 181,768
03/12/2015 89.23 90.8 89.23 90.49 247,000
03/11/2015 88.94 89.33 88.4 88.47 294,945
03/10/2015 88.36 89.37 88.03 88.95 221,244
03/09/2015 88.87 89.45 88.17 88.65 187,072
03/06/2015 90.22 90.39 88.02 88.3 256,790
03/05/2015 90.76 91.72 90.51 90.95 274,124
03/04/2015 91.68 92.06 90.44 90.75 258,220
03/03/2015 92.28 92.56 91.01 91.84 149,715
03/02/2015 92.38 93.48 91.99 92.54 204,514
02/27/2015 91.91 92.4 91 92.02 281,660
02/26/2015 91.52 92.59 91.15 91.77 695,751
02/25/2015 93.15 94.4499 92.75 93.19 168,206
02/24/2015 94.06 94.06 92.53 92.81 110,711
02/23/2015 93.96 95.272 93.72 94.55 140,961
02/20/2015 93.54 94.995 93.46 93.95 203,684
02/19/2015 93.62 94.75 92.155 93.34 207,963
02/18/2015 93.5 94.24 91.8 93.92 366,732
02/17/2015 94.3 94.98 92.81 93.3 131,420
02/13/2015 94.86 94.86 93.32 94.14 97,207
02/12/2015 94.51 95.15 94.2 94.86 140,526
02/11/2015 94.51 95.13 93.52 94.07 102,275
02/10/2015 95.56 95.67 93.68 94.31 150,654
02/09/2015 95.62 96.39 94.76 95.14 168,777
02/06/2015 97.5 97.5 95.53 95.99 466,125
02/05/2015 95.91 97.53 95.81 97.49 163,036
02/04/2015 95.81 96.18 94.84 95.5 210,345
02/03/2015 95.45 96.23 94.6817 96.11 256,651
02/02/2015 94.79 95.12 92.9 94.96 186,542
01/30/2015 95.85 96.28 94.64 94.75 271,364
01/29/2015 96.15 96.28 94.26 96.28 147,791
01/28/2015 96.02 96.78 95.46 95.76 221,876
01/27/2015 95.11 96.21 95.01 95.95 132,167
01/26/2015 94.01 95.48 93.21 95.47 169,571
01/23/2015 95 95 93.5 94.03 150,777
01/22/2015 93.77 94.87 93.3 94.86 181,345
01/21/2015 93.46 93.81 92.78 93.13 173,774
01/20/2015 94.03 94.2825 92.75 93.45 179,892
01/16/2015 91.27 94.07 91.11 93.85 190,632
01/15/2015 91.2 92.04 90.77 91.76 179,663
01/14/2015 89.53 91.29 89.41 90.84 489,022
01/13/2015 91.6 92.19 90.42 90.8 291,521
01/12/2015 91.36 92.15 91.15 91.27 259,809
01/09/2015 91.53 92.06 91.04 91.09 287,794
01/08/2015 91.65 91.98 90.9 91.65 374,009
01/07/2015 90.84 91.77 90.53 91.49 434,643
01/06/2015 89.67 91.51 89.51 90.9 350,523
01/05/2015 88.35 89.79 87.88 89.22 254,137
01/02/2015 87.72 88.7 87.4 88.56 144,888
12/31/2014 89.1 89.57 86.95 87.22 135,039
12/30/2014 88.7 89.54 88.14 88.79 81,409
12/29/2014 88.68 89.51 88.58 88.94 111,621
12/26/2014 88.29 88.66 87.52 88.49 115,838
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
*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?