New Zealand markets close in 1 hour 49 minutes

SIGNA Sports United N.V. (SSU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.94-0.11 (-1.82%)
At close: 04:00PM EDT
5.94 0.00 (0.00%)
After hours: 04:34PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20227.378.007.017.457.4532,600
03 May 20227.217.727.067.297.293,400
02 May 20227.537.997.157.697.6912,200
29 Apr 20227.757.757.757.757.75900
28 Apr 20227.367.367.367.367.36200
27 Apr 20228.308.308.038.038.03900
26 Apr 20228.488.488.248.298.297,900
25 Apr 20228.508.508.048.508.5032,200
22 Apr 20228.008.657.738.658.6524,400
21 Apr 20227.617.747.457.687.682,900
20 Apr 20227.298.007.297.537.537,800
19 Apr 20227.677.677.407.427.4213,500
18 Apr 20227.588.007.227.837.8342,900
14 Apr 20227.728.007.577.687.683,300
13 Apr 20227.527.827.527.827.821,800
12 Apr 20227.287.847.287.597.591,500
11 Apr 20227.487.487.487.487.48700
08 Apr 20227.817.817.517.587.582,500
07 Apr 20227.907.997.517.587.588,700
06 Apr 20228.508.507.627.917.917,300
05 Apr 20228.358.377.808.378.378,000
04 Apr 20228.218.617.507.717.7116,900
01 Apr 20228.408.407.277.507.5018,200
31 Mar 20228.498.497.838.008.008,100
30 Mar 20228.058.307.488.268.264,600
29 Mar 20228.338.457.507.847.8411,300
28 Mar 20228.508.507.047.177.1725,000
25 Mar 20227.387.687.007.117.117,800
24 Mar 20227.047.197.027.157.1510,900
23 Mar 20227.607.897.057.057.0515,000
22 Mar 20227.087.557.087.557.559,800
21 Mar 20227.197.297.007.297.294,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...