Syntax Stratified LargeCa... (SSPY)
AMEX: SSPY
· Real-Time Price · USD
85.33
-0.17 (-0.20%)
At close: Sep 10, 2025, 3:59 PM
85.35
0.03%
After-hours: Sep 10, 2025, 05:05 PM EDT
SSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 85.29 | 85.50 | 85.29 | 85.50 | 85.56 | -0.12% | 2,122 |
| Sep 8, 2025 | 85.22 | 85.60 | 85.22 | 85.60 | 85.60 | -0.06% | 417 |
| Sep 5, 2025 | 85.41 | 85.65 | 85.41 | 85.65 | 85.65 | 0.04% | 442 |
| Sep 4, 2025 | 85.17 | 85.62 | 85.17 | 85.62 | 85.62 | 0.68% | 327 |
| Sep 3, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.09% | 100 |
| Sep 2, 2025 | 84.65 | 85.12 | 84.65 | 85.12 | 85.12 | -0.44% | 1,102 |
| Aug 29, 2025 | 85.62 | 85.62 | 85.41 | 85.50 | 85.50 | -0.14% | 1,108 |
| Aug 28, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | -0.06% | 100 |
| Aug 27, 2025 | 85.52 | 85.67 | 85.52 | 85.67 | 85.67 | 0.45% | 200 |
| Aug 26, 2025 | 85.20 | 85.29 | 85.20 | 85.29 | 85.29 | 0.00% | 900 |
| Aug 25, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.58% | 119 |
| Aug 22, 2025 | 85.91 | 85.91 | 85.79 | 85.79 | 85.79 | 1.63% | 3,700 |
| Aug 21, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.34% | 100 |
| Aug 20, 2025 | 84.55 | 84.70 | 84.43 | 84.70 | 84.70 | 0.01% | 2,700 |
| Aug 19, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.25% | 6,817 |
| Aug 18, 2025 | 84.58 | 84.60 | 84.48 | 84.48 | 84.48 | 0.05% | 6,817 |
| Aug 15, 2025 | 84.74 | 84.74 | 84.44 | 84.44 | 84.44 | -0.19% | 6,817 |
| Aug 14, 2025 | 84.47 | 84.60 | 84.46 | 84.60 | 84.60 | -0.60% | 6,817 |
| Aug 13, 2025 | 84.54 | 85.11 | 84.54 | 85.11 | 85.11 | 1.26% | 1,400 |
| Aug 12, 2025 | 83.10 | 84.05 | 83.10 | 84.05 | 84.05 | 1.45% | 220 |