Syntax Stratified LargeCa... (SSPY)
AMEX: SSPY
· Real-Time Price · USD
84.48
0.04 (0.04%)
At close: Aug 18, 2025, 3:59 PM
84.48
0.00%
After-hours: Aug 18, 2025, 05:05 PM EDT
SSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 83.19 | 83.24 | 82.85 | 82.85 | 82.85 | -0.30% | 300 |
| Aug 8, 2025 | 83.02 | 83.10 | 83.02 | 83.10 | 83.10 | 0.30% | 300 |
| Aug 7, 2025 | 83.53 | 83.53 | 82.58 | 82.85 | 82.85 | -0.16% | 1,931 |
| Aug 6, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.06% | 100 |
| Aug 5, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.26% | 100 |
| Aug 4, 2025 | 83.00 | 83.15 | 82.99 | 83.15 | 83.15 | 1.18% | 1,000 |
| Aug 1, 2025 | 81.97 | 82.18 | 81.97 | 82.18 | 82.18 | -0.81% | 626 |
| Jul 31, 2025 | 83.81 | 83.83 | 82.85 | 82.85 | 82.85 | -0.85% | 5,300 |
| Jul 30, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.52% | 100 |
| Jul 29, 2025 | 83.91 | 84.01 | 83.91 | 84.00 | 84.00 | -0.07% | 2,100 |
| Jul 28, 2025 | 84.25 | 84.25 | 84.03 | 84.06 | 84.06 | -0.43% | 3,700 |
| Jul 25, 2025 | 83.98 | 84.42 | 83.98 | 84.42 | 84.42 | 0.36% | 122 |
| Jul 24, 2025 | 84.40 | 84.47 | 84.12 | 84.12 | 84.12 | -0.56% | 1,600 |
| Jul 23, 2025 | 84.17 | 84.59 | 84.17 | 84.59 | 84.59 | 0.79% | 137 |
| Jul 22, 2025 | 83.31 | 83.93 | 83.31 | 83.93 | 83.93 | 1.23% | 112 |
| Jul 21, 2025 | 83.21 | 83.21 | 82.91 | 82.91 | 82.91 | -0.14% | 107 |