New Zealand markets closed

SIGNA Sports United N.V. (SSU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.51+0.13 (+2.42%)
At close: 04:00PM EDT
5.51 0.00 (0.00%)
After hours: 04:33PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20225.505.635.405.515.519,300
26 Sept 20225.645.655.385.385.3810,400
23 Sept 20225.525.705.505.595.5923,600
22 Sept 20225.335.555.335.555.552,200
21 Sept 20225.445.785.375.375.3725,900
20 Sept 20225.755.835.395.395.3921,500
19 Sept 20225.755.965.755.755.7512,100
16 Sept 20225.845.905.385.385.3825,800
15 Sept 20226.006.025.806.026.0222,100
14 Sept 20225.815.985.805.975.9721,600
13 Sept 20225.806.005.805.945.9420,800
12 Sept 20225.906.205.805.995.9921,700
09 Sept 20225.816.065.805.955.9512,100
08 Sept 20225.886.005.855.855.853,200
07 Sept 20225.936.015.906.006.005,300
06 Sept 20226.116.176.006.016.013,000
02 Sept 20225.986.195.986.196.192,900
01 Sept 20225.806.005.805.905.9012,600
31 Aug 20225.835.915.805.915.9117,900
30 Aug 20225.966.005.905.905.906,000
29 Aug 20225.866.035.866.036.031,000
26 Aug 20225.856.055.856.036.032,500
25 Aug 20225.856.005.705.935.937,400
24 Aug 20225.845.985.515.905.908,300
23 Aug 20225.706.205.515.905.9048,900
22 Aug 20225.505.885.505.705.7010,800
19 Aug 20225.705.845.455.525.5238,400
18 Aug 20226.706.705.505.525.5249,700
17 Aug 20225.805.985.015.075.0740,500
16 Aug 20225.806.205.806.006.00137,100
15 Aug 20226.106.206.006.036.033,900
12 Aug 20225.966.075.966.046.042,000
11 Aug 20225.946.005.945.945.941,600
10 Aug 20226.206.205.926.056.051,800
09 Aug 20225.926.155.926.156.151,500
08 Aug 20225.866.155.865.915.911,200
05 Aug 20225.926.005.925.965.96900
04 Aug 20225.996.005.955.955.951,000
03 Aug 20225.806.185.805.865.866,100
02 Aug 20225.805.925.805.855.851,500
01 Aug 20225.806.015.756.016.0113,000
29 Jul 20225.756.035.325.755.7555,800
28 Jul 20225.805.895.805.805.8019,900
27 Jul 20225.696.055.505.865.8647,200
26 Jul 20225.996.045.765.765.7638,800
25 Jul 20225.636.005.565.645.6432,600
22 Jul 20225.705.845.565.845.847,400
21 Jul 20225.816.065.685.715.7110,800
20 Jul 20225.866.045.706.036.0313,500
19 Jul 20226.396.395.906.006.0018,600
18 Jul 20227.207.226.206.386.38110,200
15 Jul 20226.717.355.727.187.18173,100
14 Jul 20224.926.414.896.416.4128,600
13 Jul 20224.895.154.554.904.9079,600
12 Jul 20225.705.705.015.105.1050,800
11 Jul 20225.306.004.704.934.9352,800
08 Jul 20225.205.494.985.355.358,800
07 Jul 20225.996.405.175.445.448,800
06 Jul 20226.506.505.505.505.5063,300
05 Jul 20226.906.914.995.995.9935,800
01 Jul 20226.006.565.856.356.3524,100
30 Jun 20226.566.686.206.506.508,900
29 Jun 20226.756.996.276.666.6614,500
28 Jun 20227.497.496.346.756.7511,900
27 Jun 20227.007.436.607.007.0044,400
24 Jun 20226.397.006.066.906.9015,700
23 Jun 20227.007.006.266.506.505,900
22 Jun 20225.736.145.426.116.1112,400
21 Jun 20225.806.125.785.925.9210,200
17 Jun 20226.006.035.495.505.5030,100
16 Jun 20226.206.305.785.895.8928,700
15 Jun 20226.656.656.206.206.2021,700
14 Jun 20226.507.006.506.506.5020,400
13 Jun 20226.036.134.426.006.0018,800
10 Jun 20225.916.255.456.256.2511,000
09 Jun 20226.546.545.986.256.254,000
08 Jun 20226.406.916.406.626.623,900
07 Jun 20226.756.766.086.596.596,600
06 Jun 20226.646.646.646.646.64200
03 Jun 20226.706.706.636.706.701,000
02 Jun 20226.806.896.606.796.792,400
01 Jun 20226.346.536.116.536.5317,300
31 May 20226.946.945.996.206.2018,500
27 May 20226.527.126.526.786.789,800
26 May 20226.706.856.656.656.651,000
25 May 20226.176.946.176.676.674,100
24 May 20226.686.686.126.126.121,100
23 May 20226.746.746.506.606.6018,800
20 May 20226.746.906.616.876.875,100
19 May 20227.057.226.796.826.8246,700
18 May 20227.407.506.927.007.0046,100
17 May 20227.487.987.117.207.2045,400
16 May 20227.587.587.027.107.1024,700
13 May 20227.277.717.187.207.2030,700
12 May 20228.008.257.127.207.2026,400
11 May 20227.227.747.227.287.2828,900
10 May 20227.227.497.227.307.3012,300
09 May 20228.008.007.167.207.2034,700
06 May 20227.788.137.387.667.6623,100
05 May 20228.008.007.147.547.5442,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...