Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On SSA.IL

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

JS SIS SP GDR REG-S (SSA.IL)

-IOB
24.19 Down 0.21(0.86%) 7:54AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 24, 20142,603.002,606.002,440.002,440.001,893,4002,440.00
Jul 23, 20142,692.002,727.002,612.002,617.00343,1002,617.00
Jul 22, 20142,591.002,636.002,572.002,630.00357,1002,630.00
Jul 21, 20142,619.002,619.002,543.002,570.00901,2002,570.00
Jul 18, 20142,608.002,632.002,564.002,615.00966,0002,615.00
Jul 17, 20142,762.002,782.002,670.002,670.001,022,0002,670.00
Jul 16, 20142,923.002,925.002,827.002,840.00678,0002,840.00
Jul 15, 20143,000.003,016.002,913.002,960.00399,4002,960.00
Jul 14, 20143,142.003,156.003,118.003,128.00357,8003,128.00
Jul 11, 20143,114.003,152.003,114.003,135.00236,8003,135.00
Jul 10, 20143,208.003,250.003,050.003,101.00663,2003,101.00
Jul 9, 20143,213.003,222.003,130.003,180.00361,8003,180.00
Jul 8, 20143,211.003,261.003,188.793,189.00723,7003,189.00
Jul 7, 20143,092.003,215.003,077.003,190.00517,4003,190.00
Jul 4, 20143,105.003,126.003,077.003,077.00229,5003,077.00
Jul 3, 20143,068.003,108.003,053.003,077.00473,8003,077.00
Jul 2, 20143,058.003,058.003,021.003,040.00762,4003,040.00
Jul 1, 20143,022.003,035.003,006.003,013.00385,8003,013.00
Jun 30, 20143,120.003,144.003,068.003,080.00510,7003,080.00
Jun 27, 20143,095.003,140.003,067.003,125.00438,4003,125.00
Jun 26, 20143,070.003,106.003,003.003,065.00610,1003,065.00
Jun 25, 20143,152.003,152.003,040.003,050.00913,1003,050.00
Jun 24, 20143,076.003,153.003,058.003,139.00416,3003,139.00
Jun 23, 20143,095.003,136.003,040.003,041.00512,4003,041.00
Jun 20, 20143,099.003,128.003,066.003,066.00864,5003,066.00
Jun 19, 20143,141.003,170.003,120.003,130.00409,9003,130.00
Jun 18, 20143,064.003,134.003,040.003,113.00458,5003,113.00
Jun 17, 20143,061.003,079.003,040.003,040.00937,5003,040.00
Jun 16, 20143,072.003,087.003,039.003,045.00459,3003,045.00
Jun 13, 20143,089.003,090.003,045.003,080.00254,8003,080.00
Jun 12, 20143,093.003,099.003,064.003,075.00448,6003,075.00
Jun 11, 20143,119.003,123.003,035.003,060.00884,5003,060.00
Jun 10, 20143,000.003,096.002,994.003,083.001,325,2003,083.00
Jun 9, 20142,969.003,035.002,957.002,990.00335,1002,990.00
Jun 6, 20142,925.002,986.002,892.002,957.00704,5002,957.00
Jun 5, 20142,860.002,919.002,860.002,892.00601,5002,892.00
Jun 4, 20142,805.002,854.002,798.002,850.00360,8002,850.00
Jun 3, 20142,820.002,860.002,755.002,800.00974,8002,800.00
Jun 2, 20142,848.002,880.002,824.002,824.00841,7002,824.00
May 30, 20142,723.002,894.002,723.002,865.006,147,9002,865.00
May 29, 20142,754.002,798.002,732.002,768.00403,8002,768.00
May 28, 20142,720.002,775.002,686.002,742.00633,1002,742.00
May 27, 20142,725.002,738.002,676.002,700.001,166,2002,700.00
May 26, 20142,744.952,744.952,744.952,744.9502,744.95
May 23, 20142,708.002,770.002,702.002,744.95816,8002,744.95
May 22, 20142,678.002,727.002,673.002,694.00975,8002,694.00
May 21, 20142,596.002,697.002,578.002,690.00955,9002,690.00
May 20, 20142,530.002,603.002,499.002,578.001,566,8002,578.00
May 19, 20142,524.002,550.002,499.002,499.00641,0002,499.00
May 16, 20142,468.002,506.002,453.002,480.00399,5002,480.00
May 15, 20142,400.002,510.002,400.002,443.001,194,0002,443.00
May 14, 20142,352.002,391.002,331.002,360.00342,8002,360.00
May 13, 20142,370.002,425.002,360.002,370.00794,1002,370.00
May 12, 20142,439.002,439.002,363.002,375.00312,8002,375.00
May 9, 20142,395.002,477.002,388.002,408.00142,9002,408.00
May 8, 20142,467.002,497.002,420.002,420.00438,4002,420.00
May 7, 20142,323.002,528.002,322.002,434.00848,8002,434.00
May 6, 20142,388.002,410.202,340.002,350.00523,5002,350.00
May 5, 20142,379.002,379.002,379.002,379.0002,379.00
May 2, 20142,423.002,439.002,377.002,379.00330,2002,379.00
May 1, 20142,385.002,408.002,358.002,388.0097,6002,388.00
Apr 30, 20142,383.002,423.002,367.002,380.00582,2002,380.00
Apr 29, 20142,362.002,463.002,362.002,376.00712,0002,376.00
Apr 28, 20142,334.002,368.002,278.002,333.00603,5002,333.00
Apr 25, 20142,400.002,456.002,368.002,368.00737,8002,368.00
Apr 24, 20142,428.002,531.002,391.002,450.001,046,0002,450.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.