Signa Sports United GmbH (SSU) Historical Stock Data
6.67 ↑0.55 (8.99%)
As of May 25, 2022, 3:37pm EST.
Historical Data
In the past 30 trading days, SSU is down -1.16% a day on average. There have been 15 days where Signa Sports United GmbH closed green and 15 days where SSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 6.68 | 6.12 | ↓$0.56 (-8.38%) | 6.12 | 6.68 | 1.04K |
| 2022-05-23 | 6.74 | 6.60 | ↓$0.14 (-2.08%) | 6.50 | 6.74 | 18.77K |
| 2022-05-20 | 6.74 | 6.87 | ↑$0.13 (1.93%) | 6.61 | 6.90 | 5.06K |
| 2022-05-19 | 7.05 | 6.82 | ↓$0.23 (-3.26%) | 6.79 | 7.22 | 46.68K |
| 2022-05-18 | 7.40 | 7.00 | ↓$0.40 (-5.41%) | 6.92 | 7.50 | 46.09K |
| 2022-05-17 | 7.48 | 7.20 | ↓$0.28 (-3.74%) | 7.11 | 7.98 | 45.43K |
| 2022-05-16 | 7.58 | 7.10 | ↓$0.48 (-6.33%) | 7.02 | 7.58 | 24.66K |
| 2022-05-13 | 7.27 | 7.20 | ↓$0.07 (-0.96%) | 7.18 | 7.71 | 30.63K |
| 2022-05-12 | 8.00 | 7.20 | ↓$0.80 (-10.00%) | 7.12 | 8.25 | 26.37K |
| 2022-05-11 | 7.22 | 7.28 | ↑$0.06 (0.83%) | 7.22 | 7.74 | 28.92K |
| 2022-05-10 | 7.22 | 7.30 | ↑$0.08 (1.11%) | 7.22 | 7.49 | 12.26K |
| 2022-05-09 | 8.00 | 7.20 | ↓$0.80 (-10.00%) | 7.16 | 8.00 | 34.68K |
| 2022-05-06 | 7.78 | 7.66 | ↓$0.12 (-1.56%) | 7.38 | 8.13 | 23.07K |
| 2022-05-05 | 8.00 | 7.54 | ↓$0.46 (-5.75%) | 7.14 | 8.00 | 42.15K |
| 2022-05-04 | 7.37 | 7.45 | ↑$0.08 (1.09%) | 7.01 | 8.00 | 32.60K |
| 2022-05-03 | 7.21 | 7.29 | ↑$0.08 (1.11%) | 7.12 | 7.31 | 3.43K |
| 2022-05-02 | 7.53 | 7.69 | ↑$0.16 (2.12%) | 7.15 | 7.80 | 12.19K |
| 2022-04-29 | 7.75 | 7.75 | ↑$0.00 (0.00%) | 7.75 | 7.75 | 0.94K |
| 2022-04-28 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.36 | 7.36 | 228 |
| 2022-04-27 | 8.30 | 8.03 | ↓$0.27 (-3.23%) | 8.03 | 8.30 | 896 |
| 2022-04-26 | 8.48 | 8.29 | ↓$0.19 (-2.24%) | 8.24 | 8.48 | 7.82K |
| 2022-04-25 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.07 | 8.50 | 32.19K |
| 2022-04-22 | 8.00 | 8.65 | ↑$0.65 (8.13%) | 7.70 | 8.65 | 24.44K |
| 2022-04-21 | 7.61 | 7.68 | ↑$0.06 (0.85%) | 7.45 | 7.74 | 2.89K |
| 2022-04-20 | 7.29 | 7.53 | ↑$0.24 (3.22%) | 7.29 | 8.00 | 7.80K |
| 2022-04-19 | 7.67 | 7.42 | ↓$0.25 (-3.26%) | 7.40 | 7.67 | 13.01K |
| 2022-04-18 | 7.58 | 7.83 | ↑$0.25 (3.30%) | 7.22 | 8.00 | 42.91K |
| 2022-04-14 | 7.72 | 7.68 | ↓$0.04 (-0.48%) | 7.68 | 7.89 | 3.31K |
| 2022-04-13 | 7.52 | 7.82 | ↑$0.30 (3.99%) | 7.42 | 7.93 | 1.76K |
| 2022-04-12 | 7.28 | 7.59 | ↑$0.31 (4.26%) | 7.28 | 7.84 | 1.51K |
Create an account or log in to view more rows.
$SSU Tomorrow
$SSU Starting a small position
$SSU low volume today isn’t necessarily a bad thing
$SSU im in.
$SSU cant wait for next week
$SSU Markets about as efficient as a retirement home
$SSU Not another do nothing day
$SSU Good night bears!
$SSU let’s ride