STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

Shares of Live Nation, parent company of Ticketmaster, fall on antitrust probe report

SSE plc (SSEZY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

20.52

-0.30

(-1.44%)

As of 12:10PM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	20.91	20.91	20.49	20.52	20.52	51,412
Apr 15, 2024	21.03	21.06	20.71	20.82	20.82	251,200
Apr 12, 2024	21.08	21.22	20.85	21.03	21.03	61,200
Apr 11, 2024	20.58	20.73	20.45	20.66	20.66	84,100
Apr 10, 2024	20.19	20.33	20.10	20.32	20.32	41,400
Apr 09, 2024	20.62	20.96	20.62	20.78	20.78	52,700
Apr 08, 2024	21.00	21.00	20.59	20.75	20.75	73,300
Apr 05, 2024	20.55	20.55	20.30	20.51	20.51	59,700
Apr 04, 2024	21.01	21.05	20.69	20.83	20.83	421,500
Apr 03, 2024	20.67	20.73	20.57	20.73	20.73	513,100
Apr 02, 2024	21.00	21.04	20.66	20.92	20.92	33,600
Apr 01, 2024	22.20	22.20	20.46	21.12	21.12	52,200
Mar 28, 2024	21.49	21.49	21.12	21.25	21.25	58,500
Mar 27, 2024	20.96	21.47	20.96	21.44	21.44	65,800
Mar 26, 2024	20.64	21.06	20.61	20.83	20.83	68,700
Mar 25, 2024	21.10	21.10	20.57	20.82	20.82	56,700
Mar 22, 2024	20.81	20.83	20.61	20.81	20.81	101,300
Mar 21, 2024	21.48	21.48	20.77	20.86	20.86	61,600
Mar 20, 2024	21.04	21.12	20.70	21.07	21.07	102,300
Mar 19, 2024	20.39	20.79	20.39	20.77	20.77	457,800
Mar 18, 2024	20.72	21.13	20.62	20.84	20.84	402,300
Mar 15, 2024	20.51	20.61	20.36	20.41	20.41	32,100
Mar 14, 2024	20.61	20.64	20.36	20.51	20.51	213,800
Mar 13, 2024	20.42	20.52	20.40	20.42	20.42	46,700
Mar 12, 2024	20.70	20.72	20.50	20.53	20.53	322,400
Mar 11, 2024	21.28	21.28	20.89	20.97	20.97	333,600
Mar 08, 2024	21.67	21.68	21.44	21.55	21.55	29,700
Mar 07, 2024	21.71	21.76	21.51	21.52	21.52	42,100
Mar 06, 2024	21.65	21.71	21.44	21.61	21.61	68,700
Mar 05, 2024	21.23	21.51	21.20	21.24	21.24	40,700
Mar 04, 2024	20.77	20.95	20.69	20.93	20.93	59,500
Mar 01, 2024	21.00	21.09	20.95	20.96	20.96	62,300
Feb 29, 2024	21.01	21.03	20.69	20.76	20.76	76,600
Feb 28, 2024	20.38	20.64	20.38	20.59	20.59	20,400
Feb 27, 2024	20.30	20.49	20.25	20.45	20.45	41,400
Feb 26, 2024	20.07	20.20	19.96	20.09	20.09	67,600
Feb 23, 2024	20.54	20.54	20.18	20.32	20.32	60,700
Feb 22, 2024	20.15	20.35	19.86	20.27	20.27	52,500
Feb 21, 2024	20.56	20.70	20.48	20.57	20.57	348,100
Feb 20, 2024	20.61	20.87	20.59	20.59	20.59	92,600
Feb 16, 2024	20.42	20.52	20.34	20.44	20.44	44,000
Feb 15, 2024	20.27	20.46	20.26	20.41	20.41	39,100
Feb 14, 2024	19.99	20.26	19.92	20.09	20.09	57,500
Feb 13, 2024	19.80	20.03	19.63	19.75	19.75	35,100
Feb 12, 2024	20.03	20.19	20.03	20.15	20.15	63,500
Feb 09, 2024	20.11	20.13	20.00	20.05	20.05	52,300
Feb 08, 2024	20.20	20.41	20.01	20.24	20.24	46,400
Feb 07, 2024	21.26	21.36	21.18	21.20	21.20	421,200
Feb 06, 2024	21.32	21.69	21.20	21.39	21.39	50,500
Feb 05, 2024	21.39	21.50	21.27	21.36	21.36	58,800
Feb 02, 2024	21.43	21.57	21.36	21.57	21.57	22,700
Feb 01, 2024	21.53	21.80	21.43	21.72	21.72	30,200
Jan 31, 2024	21.76	21.89	21.58	21.64	21.64	27,100
Jan 30, 2024	21.70	21.79	21.62	21.79	21.79	18,400
Jan 29, 2024	21.41	21.79	21.40	21.68	21.68	50,000
Jan 26, 2024	22.31	22.31	21.93	22.05	22.05	103,100
Jan 25, 2024	22.66	22.66	22.43	22.59	22.59	89,100
Jan 24, 2024	22.93	22.93	22.49	22.49	22.49	434,700
Jan 23, 2024	22.60	22.73	22.35	22.52	22.52	557,800
Jan 22, 2024	22.48	22.68	22.33	22.45	22.45	38,700
Jan 19, 2024	22.50	22.81	22.40	22.73	22.73	176,600
Jan 18, 2024	22.39	22.63	22.34	22.56	22.56	307,200
Jan 17, 2024	22.16	22.51	22.16	22.39	22.39	86,200
Jan 16, 2024	22.65	22.79	22.57	22.67	22.67	103,100
Jan 12, 2024	23.43	23.50	23.11	23.18	23.18	19,900
Jan 11, 2024	23.63	23.63	23.25	23.39	23.39	40,000
Jan 11, 2024	0.252 Dividend
Jan 10, 2024	24.28	24.28	24.00	24.00	23.75	16,700
Jan 09, 2024	24.18	24.38	24.14	24.21	23.96	32,400
Jan 08, 2024	24.10	24.24	23.79	24.10	23.85	18,700
Jan 05, 2024	23.97	24.14	23.93	24.03	23.78	10,000
Jan 04, 2024	23.13	23.84	23.13	23.72	23.47	30,100
Jan 03, 2024	23.37	23.60	23.37	23.55	23.30	47,800
Jan 02, 2024	23.58	23.72	23.48	23.55	23.30	59,900
Dec 29, 2023	23.20	24.10	23.20	24.02	23.77	18,700
Dec 28, 2023	23.65	24.16	23.65	24.00	23.75	15,200
Dec 27, 2023	23.92	24.29	23.92	24.02	23.77	21,900
Dec 26, 2023	23.79	24.08	23.48	24.08	23.83	15,400
Dec 22, 2023	23.60	24.10	23.37	23.94	23.69	18,800
Dec 21, 2023	23.76	23.88	23.56	23.86	23.61	28,400
Dec 20, 2023	23.67	23.90	23.59	23.59	23.34	23,200
Dec 19, 2023	23.90	23.93	23.69	23.88	23.63	14,800
Dec 18, 2023	23.91	24.00	23.68	23.72	23.47	69,300
Dec 15, 2023	24.07	24.16	23.99	24.00	23.75	66,900
Dec 14, 2023	24.72	24.83	24.47	24.51	24.25	40,700
Dec 13, 2023	23.64	24.25	23.64	24.14	23.89	47,900
Dec 12, 2023	23.52	23.65	23.42	23.64	23.39	24,400
Dec 11, 2023	23.52	23.70	23.50	23.64	23.39	59,800
Dec 08, 2023	23.91	24.06	23.91	24.02	23.77	48,200
Dec 07, 2023	23.89	24.01	23.65	23.96	23.71	37,100
Dec 06, 2023	23.92	24.01	23.86	23.93	23.68	66,500
Dec 05, 2023	23.85	24.05	23.78	23.98	23.73	48,200
Dec 04, 2023	23.74	24.03	23.64	23.74	23.49	291,000
Dec 01, 2023	23.14	23.92	23.14	23.90	23.65	108,600
Nov 30, 2023	23.07	23.90	23.07	23.51	23.26	52,600
Nov 29, 2023	23.59	23.71	23.50	23.71	23.46	47,000
Nov 28, 2023	23.44	23.67	23.42	23.58	23.33	31,200
Nov 27, 2023	23.49	23.55	23.35	23.52	23.27	87,500
Nov 24, 2023	23.17	23.38	23.15	23.38	23.13	425,000
Nov 22, 2023	22.46	22.79	22.46	22.78	22.54	22,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,661.59-78.61(-0.36%)

S&P 5005,063.33+1.51(+0.03%)

DOW37,904.50+169.39(+0.45%)

CAD/USD0.7236-0.0018(-0.24%)

CRUDE OIL85.29-0.12(-0.14%)

Bitcoin CAD85,493.87-3,359.91(-3.78%)

STOCKS TRADE MIXED AS COMPANY EARNINGS ROLL IN

SSE plc (SSEZY)

S&P/TSX
21,661.59
-78.61(-0.36%)

S&P 500
5,063.33
+1.51(+0.03%)

DOW
37,904.50
+169.39(+0.45%)

CAD/USD
0.7236
-0.0018(-0.24%)

CRUDE OIL
85.29
-0.12(-0.14%)

Bitcoin CAD
85,493.87
-3,359.91(-3.78%)