Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 171.67 | 3.32 | 1.97% | 168.54 | 172.69 | 168.3705 | 272,394 |
| May 17 2024 | 168.35 | -1.21 | -0.71% | 170.11 | 170.65 | 166.54 | 441,681 |
| May 16 2024 | 169.56 | -6.11 | -3.48% | 175.09 | 175.28 | 169.44 | 247,102 |
| May 15 2024 | 175.67 | 0.11 | 0.06% | 177.81 | 179.59 | 175.37 | 202,165 |
| May 14 2024 | 175.56 | 1.28 | 0.73% | 176.23 | 176.7769 | 174.5601 | 185,130 |
| May 13 2024 | 174.28 | -1.72 | -0.98% | 177.50 | 178.68 | 174.155 | 171,466 |
| May 10 2024 | 176.00 | -1.13 | -0.64% | 177.04 | 178.03 | 175.64 | 338,554 |
| May 09 2024 | 177.13 | 0.48 | 0.27% | 176.65 | 178.21 | 174.95 | 337,506 |
| May 08 2024 | 176.65 | -3.40 | -1.89% | 179.31 | 180.505 | 176.015 | 263,763 |
| May 07 2024 | 180.05 | -3.18 | -1.74% | 181.95 | 182.70 | 179.98 | 396,934 |
| May 06 2024 | 183.23 | 2.18 | 1.20% | 182.81 | 185.27 | 181.52 | 233,974 |
| May 03 2024 | 181.05 | 2.84 | 1.59% | 181.92 | 184.84 | 180.325 | 228,708 |
| May 02 2024 | 178.21 | 2.37 | 1.35% | 177.71 | 178.97 | 176.15 | 316,518 |
| May 01 2024 | 175.84 | 1.95 | 1.12% | 174.18 | 181.03 | 172.565 | 409,210 |
| Apr 30 2024 | 173.89 | -1.77 | -1.01% | 175.29 | 176.30 | 173.58 | 439,892 |
| Apr 29 2024 | 175.66 | 2.05 | 1.18% | 173.70 | 179.24 | 172.52 | 470,867 |
| Apr 26 2024 | 173.61 | 2.79 | 1.63% | 171.87 | 175.984 | 170.23 | 549,726 |
| Apr 25 2024 | 170.82 | 1.20 | 0.71% | 168.36 | 171.48 | 166.50 | 559,134 |
| Apr 24 2024 | 169.62 | 0.39 | 0.23% | 169.33 | 172.06 | 166.59 | 664,415 |
| Apr 23 2024 | 169.23 | -15.89 | -8.58% | 173.94 | 173.94 | 162.69 | 1,404,812 |
| Apr 22 2024 | 185.12 | 0.74 | 0.40% | 184.58 | 185.91 | 182.015 | 484,700 |
| Apr 19 2024 | 184.38 | 2.33 | 1.28% | 181.34 | 185.055 | 181.34 | 385,730 |
| Apr 18 2024 | 182.05 | 3.25 | 1.82% | 181.21 | 183.6359 | 179.80 | 380,240 |
| Apr 17 2024 | 178.80 | -5.92 | -3.20% | 186.58 | 186.58 | 178.74 | 274,980 |
| Apr 16 2024 | 184.72 | -0.82 | -0.44% | 183.41 | 185.00 | 182.05 | 213,747 |
| Apr 15 2024 | 185.54 | 0.67 | 0.36% | 186.37 | 187.90 | 183.72 | 288,169 |
| Apr 12 2024 | 184.87 | 0.10 | 0.05% | 182.38 | 185.33 | 181.616 | 230,665 |
| Apr 11 2024 | 184.77 | 1.86 | 1.02% | 184.10 | 186.29 | 183.00 | 224,014 |
| Apr 10 2024 | 182.91 | -8.07 | -4.23% | 183.82 | 186.44 | 181.16 | 366,170 |
| Apr 09 2024 | 190.98 | -1.47 | -0.76% | 192.43 | 194.58 | 186.945 | 207,624 |
| Apr 08 2024 | 192.45 | -2.36 | -1.21% | 196.16 | 196.81 | 192.31 | 230,817 |
| Apr 05 2024 | 194.81 | 2.77 | 1.44% | 192.18 | 195.87 | 191.68 | 160,807 |
| Apr 04 2024 | 192.04 | -4.93 | -2.50% | 198.88 | 198.88 | 190.70 | 185,036 |
| Apr 03 2024 | 196.97 | 0.60 | 0.31% | 194.49 | 199.165 | 194.00 | 193,004 |
| Apr 02 2024 | 196.37 | -4.98 | -2.47% | 198.82 | 200.81 | 194.57 | 245,076 |
| Apr 01 2024 | 201.35 | -3.83 | -1.87% | 205.47 | 205.875 | 201.34 | 186,041 |
| Mar 28 2024 | 205.18 | 2.27 | 1.12% | 203.71 | 206.4826 | 202.60 | 190,061 |
| Mar 27 2024 | 202.91 | 3.05 | 1.53% | 201.56 | 203.16 | 199.50 | 146,913 |
| Mar 26 2024 | 199.86 | 1.76 | 0.89% | 198.26 | 201.54 | 198.185 | 144,631 |
| Mar 25 2024 | 198.10 | -3.76 | -1.86% | 200.74 | 202.46 | 198.10 | 144,928 |
| Mar 22 2024 | 201.86 | -3.34 | -1.63% | 205.02 | 205.02 | 201.415 | 193,365 |
| Mar 21 2024 | 205.20 | 3.91 | 1.94% | 203.54 | 208.12 | 203.00 | 161,022 |
| Mar 20 2024 | 201.29 | 3.47 | 1.75% | 198.08 | 201.669 | 196.37 | 163,815 |
| Mar 19 2024 | 197.82 | 2.55 | 1.31% | 195.21 | 198.94 | 194.81 | 232,778 |
| Mar 18 2024 | 195.27 | -1.97 | -1.00% | 198.54 | 199.33 | 195.26 | 267,078 |
| Mar 15 2024 | 197.24 | 0.59 | 0.30% | 195.52 | 199.7599 | 194.95 | 598,797 |
| Mar 14 2024 | 196.65 | -4.62 | -2.30% | 200.11 | 201.00 | 195.31 | 272,965 |
| Mar 13 2024 | 201.27 | -0.55 | -0.27% | 201.80 | 204.22 | 200.39 | 250,357 |
| Mar 12 2024 | 201.82 | -3.59 | -1.75% | 205.08 | 205.95 | 201.64 | 229,004 |
| Mar 11 2024 | 205.41 | -6.17 | -2.92% | 210.08 | 210.08 | 203.90 | 193,998 |
| Mar 08 2024 | 211.58 | -3.25 | -1.51% | 215.18 | 218.38 | 211.54 | 179,676 |
| Mar 07 2024 | 214.83 | 2.57 | 1.21% | 213.30 | 216.46 | 213.30 | 123,197 |
| Mar 06 2024 | 212.26 | 3.16 | 1.51% | 211.23 | 212.765 | 210.20 | 201,015 |
| Mar 05 2024 | 209.10 | -3.09 | -1.46% | 210.67 | 213.10 | 208.975 | 247,742 |
| Mar 04 2024 | 212.19 | 2.89 | 1.38% | 210.85 | 215.01 | 210.55 | 273,187 |
| Mar 01 2024 | 209.30 | 0.62 | 0.30% | 207.95 | 210.86 | 206.5501 | 216,288 |
| Feb 29 2024 | 208.68 | -0.16 | -0.08% | 210.00 | 210.72 | 206.766 | 201,268 |
| Feb 28 2024 | 208.84 | 1.59 | 0.77% | 207.00 | 209.45 | 205.525 | 215,380 |
| Feb 27 2024 | 207.25 | 7.68 | 3.85% | 202.00 | 207.32 | 201.562 | 365,299 |
| Feb 26 2024 | 199.57 | -0.39 | -0.20% | 199.17 | 201.24 | 198.52 | 207,698 |
| Feb 23 2024 | 199.96 | 4.74 | 2.43% | 196.08 | 200.72 | 195.82 | 202,154 |
| Feb 22 2024 | 195.22 | 2.20 | 1.14% | 194.21 | 198.09 | 192.33 | 208,192 |
| Feb 21 2024 | 193.02 | 0.11 | 0.06% | 192.93 | 193.51 | 191.36 | 191,151 |
