Quantcast
SSB

Historical Stock Prices

$64.53
*  
3.19
4.71%
Get SSB Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SSB now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 67.13 67.26 63.91 64.53 365,125
03/21/2019 67.28 68.64 66.61 67.72 215,448
03/20/2019 69.72 70.11 67.6 67.65 215,755
03/19/2019 71.94 71.94 69.91 70.01 299,341
03/18/2019 70.73 71.87 70.73 71.4 121,441
03/15/2019 70.33 71.03 70.27 70.7 509,797
03/14/2019 70.55 70.75 70.205 70.45 110,005
03/13/2019 70.09 70.83 69.67 70.51 161,481
03/12/2019 69.84 70.1 69.3 69.7 81,402
03/11/2019 69.25 70 69.02 69.66 111,062
03/08/2019 68.25 69.3899 68.25 69.1 147,676
03/07/2019 69.47 69.47 68.43 68.89 232,060
03/06/2019 71.02 71.1418 69.68 69.74 338,714
03/05/2019 71.18 71.335 69.94 70.87 98,045
03/04/2019 70.76 71.5 70.55 71.17 121,239
03/01/2019 71.44 71.75 70.46 70.9 130,558
02/28/2019 71.26 71.55 70.71 71.04 143,137
02/27/2019 70.69 71.23 70.24 71.15 214,790
02/26/2019 70.94 71.165 70.38 70.7 239,141
02/25/2019 71.9 72.5285 71.08 71.15 259,597
02/22/2019 70.64 71.82 69.535 71.48 276,788
02/21/2019 70.17 70.775 69.93 70.63 191,187
02/20/2019 68.42 70.38 67.52 70.31 178,588
02/19/2019 67.21 68.74 66.8619 68.48 110,396
02/15/2019 66.3 68 65.8416 67.46 126,550
02/14/2019 66.24 66.32 65.33 65.86 159,950
02/13/2019 66.93 67.6 66.58 66.96 135,283
02/12/2019 66.63 67.93 66.51 66.89 98,240
02/11/2019 65.79 66.47 65.45 66.32 204,197
02/08/2019 66.74 67 65.425 65.6 122,983
02/07/2019 66.52 67.23 65.86 67.1 172,320
02/06/2019 66.34 66.84 65.99 66.28 265,796
02/05/2019 67.24 67.5799 66.175 66.53 104,152
02/04/2019 66.72 67.41 65.61 67.28 122,871
02/01/2019 66.43 67.15 66.1 66.82 174,910
01/31/2019 67.3 67.69 65.48 66.35 226,562
01/30/2019 66.69 68.22 65.55 67.57 506,875
01/29/2019 67.94 68.03 65.83 66.4 247,986
01/28/2019 65.22 66.7891 64.66 66.52 168,868
01/25/2019 65.45 65.845 64.44 65.41 258,420
01/24/2019 65.67 66.04 64.611 65.09 154,097
01/23/2019 66.25 66.41 65.44 65.73 124,253
01/22/2019 66.5 67.05 66.07 66.19 232,115
01/18/2019 66.86 67.7904 66.55 67.09 198,672
01/17/2019 66.36 67.29 65.73 66.87 279,275
01/16/2019 64.67 66.665 64.13 66.62 340,225
01/15/2019 63.4 64.39 62.5 64.37 280,661
01/14/2019 61.93 64.2 61.93 63.46 349,317
01/11/2019 61.56 62.4 61.35 62.3 341,843
01/10/2019 61.73 64.3137 61.3479 61.94 140,816
01/09/2019 62.26 62.41 61.36 62 199,233
01/08/2019 62.49 63.385 60.86 61.89 236,491
01/07/2019 61.55 62.85 61.47 61.94 135,387
01/04/2019 60.73 62.06 60.53 61.89 234,359
01/03/2019 60.415 61.28 59.93 59.95 137,826
01/02/2019 59.29 61.04 58.8661 60.68 119,771
12/31/2018 59.63 59.98 58.8523 59.95 150,569
12/28/2018 58.94 61.095 57.735 59.56 155,642
12/27/2018 58.66 59.73 57.2 58.6 289,922
12/26/2018 57.55 59.51 56.55 59.5 249,399
12/24/2018 57.65 58.4865 56.91 57.12 78,010
*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?

Smart Portfolio