Syntax Stratified LargeCap ETF (SSPY)
68.42
-0.78 (-1.12%)
USD |
NYSEARCA |
Feb 03, 16:00
SSPY Price: 68.42 for Feb. 3, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 03, 2023 | 68.56 | 68.56 | 68.42 | 68.42 | 303.00 |
| Feb 02, 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 94.00 |
| Feb 01, 2023 | 68.22 | 68.63 | 68.22 | 68.63 | 674.00 |
| Jan 31, 2023 | 67.41 | 67.99 | 67.37 | 67.99 | 2265.00 |
| Jan 30, 2023 | 67.45 | 67.45 | 66.98 | 66.98 | 506.00 |
| Jan 27, 2023 | 67.75 | 67.75 | 67.68 | 67.68 | 337.00 |
| Jan 26, 2023 | 67.24 | 67.66 | 67.24 | 67.66 | 2400.00 |
| Jan 25, 2023 | 66.33 | 67.08 | 66.33 | 67.08 | 369.00 |
| Jan 24, 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 6.000 |
| Jan 23, 2023 | 67.28 | 67.28 | 67.06 | 67.06 | 261.00 |
| Jan 20, 2023 | 65.63 | 66.23 | 65.60 | 66.23 | 813.00 |
| Jan 19, 2023 | 65.05 | 65.12 | 65.05 | 65.12 | 713.00 |
| Jan 18, 2023 | 67.04 | 67.04 | 65.74 | 65.74 | 842.00 |
| Jan 17, 2023 | 67.26 | 67.26 | 66.80 | 66.80 | 714.00 |
| Jan 13, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 41.00 |
| Jan 12, 2023 | 66.55 | 66.88 | 66.55 | 66.72 | 1605.00 |
| Jan 11, 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 105.00 |
| Jan 10, 2023 | 65.64 | 65.83 | 65.64 | 65.83 | 1502.00 |
| Jan 09, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 29.00 |
| Jan 06, 2023 | 65.57 | 65.57 | 65.45 | 65.45 | 137.00 |
| Jan 05, 2023 | 64.19 | 64.19 | 63.95 | 63.95 | 1069.00 |
| Jan 04, 2023 | 64.64 | 64.72 | 64.33 | 64.43 | 4207.00 |
| Jan 03, 2023 | 63.36 | 63.61 | 63.16 | 63.61 | 1400.00 |
| Dec 30, 2022 | 63.68 | 63.68 | 63.68 | 63.68 | 6.000 |
| Dec 29, 2022 | 63.94 | 63.94 | 63.94 | 63.94 | 157.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.98
Minimum
Mar 23 2020
71.99
Maximum
Jan 04 2022
56.55
Average
57.43
Median
Jan 11 2021