Historical Stock Prices

(ETF)
SST 
$30.09
*  
0.03
0.1%
Get SST Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SST now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 30.09 30.1 30.045 30.09 61,108
01/12/2017 30.1 30.13 30.08 30.12 61,569
01/11/2017 30.07 30.12 30.0686 30.11 10,329
01/10/2017 30.11 30.11 30.05 30.09 16,030
01/09/2017 30.04 30.1 30.04 30.1 28,562
01/06/2017 30.07 30.08 30.01 30.04 301,042
01/05/2017 30.08 30.125 30.07 30.11 25,599
01/04/2017 29.99 30.0525 29.99 30.0465 383,282
01/03/2017 30 30.05 30 30.0315 68,806
12/30/2016 30.04 30.073 30.0201 30.05 90,562
12/29/2016 29.9896 30.0499 29.986 30.02 26,405
12/28/2016 29.92 30 29.92 29.96 58,754
12/27/2016 30.02 30.02 29.95 29.9801 89,816
12/23/2016 29.9878 30.04 29.96 29.98 80,030
12/22/2016 29.95 30 29.95 29.9997 10,800
12/21/2016 29.96 30 29.95 29.95 21,021
12/20/2016 29.94 29.9803 29.93 29.9648 17,446
12/19/2016 29.99 30.0022 29.95 29.98 17,444
12/16/2016 29.91 29.97 29.91 29.93 42,684
12/15/2016 29.92 29.9699 29.91 29.928 25,282
12/14/2016 30.09 30.09 29.96 29.96 17,547
12/13/2016 30.09 30.09 30.04 30.04 8,505
12/12/2016 30.08 30.08 30.03 30.08 30,495
12/09/2016 30.12 30.12 30.0504 30.0735 15,751
12/08/2016 30.07 30.1174 30.07 30.1095 13,608
12/07/2016 30.11 30.12 30.09 30.1149 29,104
12/06/2016 30.1 30.1 30.0501 30.1 17,972
12/05/2016 30.04 30.0857 30.04 30.06 10,961
12/02/2016 30.0982 30.0982 30.06 30.0611 18,008
12/01/2016 30.03 30.0599 30 30.0169 13,784
11/30/2016 30.07 30.1199 30.07 30.09 15,607
11/29/2016 30.14 30.14 30.0866 30.11 18,982
11/28/2016 30.09 30.14 30.0802 30.12 33,574
11/25/2016 30.06 30.12 30.05 30.09 8,487
11/23/2016 30.12 30.12 30.04 30.08 39,881
11/22/2016 30.05 30.1399 30.05 30.13 23,034
11/21/2016 30.11 30.14 30.1 30.1 81,073
11/18/2016 30.17 30.17 30.1 30.14 28,540
11/17/2016 30.18 30.1842 30.14 30.14 10,884
11/16/2016 30.16 30.19 30.1501 30.16 266,781
11/15/2016 30.2099 30.2099 30.16 30.16 18,302
11/14/2016 30.18 30.23 30.17 30.1701 36,402
11/11/2016 30.22 30.2796 30.22 30.23 52,193
11/10/2016 30.31 30.33 30.27 30.275 31,789
11/09/2016 30.36 30.418 30.3 30.3107 308,533
11/08/2016 30.43 30.43 30.38 30.392 33,255
11/07/2016 30.45 30.45 30.405 30.43 599,982
11/04/2016 30.45 30.48 30.45 30.47 21,628
11/03/2016 30.44 30.46 30.43 30.4417 96,780
11/02/2016 30.41 30.47 30.41 30.4499 21,931
11/01/2016 30.4 30.4468 30.378 30.44 184,671
10/31/2016 30.42 30.45 30.42 30.4395 18,975
10/28/2016 30.416 30.44 30.395 30.44 11,341
10/27/2016 30.4 30.4122 30.38 30.4047 8,495
10/26/2016 30.439 30.4399 30.41 30.425 6,613
10/25/2016 30.46 30.46 30.36 30.45 59,126
10/24/2016 30.4899 30.4899 30.42 30.44 9,488
10/21/2016 30.41 30.45 30.41 30.41 15,155
10/20/2016 30.429 30.468 30.41 30.45 21,635
10/19/2016 30.42 30.47 30.42 30.46 12,467
10/18/2016 30.43 30.46 30.41 30.45 52,610
10/17/2016 30.45 30.4699 30.4153 30.44 5,205
10/14/2016 30.43 30.45 30.39 30.415 14,040
10/13/2016 30.43 30.45 30.387 30.42 25,402
*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?