New Zealand markets close in 12 minutes

SIGNA Sports United N.V. (SSU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.55-0.01 (-0.18%)
At close: 03:57PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20225.605.805.555.555.5516,500
06 Dec 20225.605.695.405.565.5622,200
05 Dec 20225.625.765.405.565.5626,000
02 Dec 20225.606.055.405.705.7019,600
01 Dec 20225.675.735.495.615.6121,700
30 Nov 20225.715.915.715.715.711,400
29 Nov 20225.715.915.715.915.914,700
28 Nov 20225.805.875.695.795.7980,400
25 Nov 20225.735.845.705.825.821,700
23 Nov 20225.605.865.605.815.818,200
22 Nov 20225.685.805.605.605.6011,300
21 Nov 20225.465.805.435.715.717,900
18 Nov 20225.605.795.405.545.5420,700
17 Nov 20225.605.755.405.465.4619,600
16 Nov 20225.605.785.405.405.4027,200
15 Nov 20225.996.405.605.615.6115,600
14 Nov 20225.606.095.606.006.0018,300
11 Nov 20225.605.805.605.605.6012,900
10 Nov 20225.605.805.605.605.6014,600
09 Nov 20225.605.765.425.425.4214,700
08 Nov 20225.605.805.605.605.609,400
07 Nov 20225.605.805.605.605.6013,000
04 Nov 20225.735.805.605.605.6010,300
03 Nov 20225.655.805.655.805.80600
02 Nov 20225.605.785.395.785.7826,300
01 Nov 20225.755.755.605.605.60900
31 Oct 20225.735.805.735.805.801,200
28 Oct 20225.705.815.605.805.802,400
27 Oct 20225.695.805.605.635.636,100
26 Oct 20225.765.765.685.745.743,200
25 Oct 20225.645.765.645.725.722,200
24 Oct 20225.805.825.655.705.709,400
21 Oct 20225.765.925.605.705.707,800
20 Oct 20225.746.005.605.855.8523,400
19 Oct 20225.805.905.805.805.801,400
18 Oct 20225.855.935.685.805.802,700
17 Oct 20225.756.165.755.805.801,700
14 Oct 20225.775.955.775.805.802,300
13 Oct 20225.995.995.805.815.812,000
12 Oct 20225.906.185.766.106.1048,900
11 Oct 20225.746.085.745.905.903,500
10 Oct 20225.895.895.805.815.81600
07 Oct 20225.695.925.695.805.803,300
06 Oct 20225.765.875.765.815.81600
05 Oct 20225.716.015.715.815.811,100
04 Oct 20225.826.035.716.036.032,300
03 Oct 20225.835.865.785.855.851,300
30 Sept 20225.606.005.605.745.746,300
29 Sept 20225.475.695.395.695.6942,700
28 Sept 20225.455.545.405.435.439,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...