SIGNA Sports United N.V. - SSU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	0.01	0.01	0.01	0.01	0.01	75,501
November 03, 2023	0.01	0.01	0.01	0.01	0.01	18,102
November 02, 2023	0.01	0.01	0.01	0.01	0.01	393,069
November 01, 2023	0.01	0.01	0.01	0.01	0.01	422,522
October 31, 2023	0.01	0.01	0.01	0.02	0.01	719,338
October 30, 2023	0.02	0.01	0.01	0.02	0.01	135,571
October 27, 2023	0.02	0.02	0.02	0.03	0.02	129,965
October 26, 2023	0.03	0.03	0.03	0.03	0.02	465,793
October 25, 2023	0.02	0.03	0.03	0.03	0.02	199,059
October 24, 2023	0.02	0.02	0.02	0.04	0.02	341,228
October 23, 2023	0.03	0.02	0.02	0.04	0.01	167,778
October 20, 2023	0.03	0.03	0.03	0.03	0.02	22,986
October 19, 2023	0.03	0.03	0.03	0.03	0.02	82,978
October 18, 2023	0.02	0.03	0.03	0.05	0.02	190,361
October 17, 2023	0.01	0.02	0.02	0.02	0.01	990,068
October 16, 2023	0.02	0.02	0.02	0.02	0.01	1.89M
October 13, 2023	0.02	0.02	0.02	0.02	0.01	722,910
October 12, 2023	0.01	0.02	0.02	0.04	0	983,191
October 11, 2023	0.09	0.09	0.09	0.09	0.09	0
October 10, 2023	0.11	0.09	0.09	0.11	0.09	950,766
October 09, 2023	0.13	0.11	0.11	0.13	0.11	1.08M
October 06, 2023	0.14	0.13	0.13	0.14	0.13	1.8M
October 05, 2023	0.14	0.15	0.15	0.16	0.13	1.75M
October 04, 2023	0.13	0.14	0.14	0.14	0.13	1.37M
October 03, 2023	0.16	0.14	0.14	0.16	0.14	9.25M
October 02, 2023	0.27	0.15	0.15	0.32	0.14	3.58M
September 29, 2023	0.29	0.28	0.28	0.29	0.26	369,416
September 28, 2023	0.29	0.27	0.27	0.29	0.24	773,483
September 27, 2023	0.3	0.26	0.26	0.31	0.26	504,835
September 26, 2023	0.33	0.32	0.32	0.33	0.28	757,941
September 25, 2023	0.34	0.33	0.33	0.34	0.31	280,735
September 22, 2023	0.36	0.35	0.35	0.36	0.31	455,244
September 21, 2023	0.4	0.39	0.39	0.42	0.36	328,723
September 20, 2023	0.4	0.4	0.4	0.43	0.35	197,084
September 19, 2023	0.41	0.39	0.39	0.49	0.39	243,373
September 18, 2023	0.5	0.42	0.42	0.5	0.34	286,855
September 15, 2023	0.46	0.47	0.47	0.5	0.45	176,368
September 14, 2023	0.54	0.49	0.49	0.54	0.45	270,224
September 13, 2023	0.53	0.54	0.54	0.54	0.48	205,539
September 12, 2023	0.51	0.54	0.54	0.56	0.51	240,781
September 11, 2023	0.6	0.55	0.55	0.6	0.51	387,921
September 08, 2023	0.6	0.56	0.56	0.62	0.56	287,772
September 07, 2023	0.66	0.6	0.6	0.66	0.49	622,150
September 06, 2023	0.8	0.67	0.67	0.86	0.59	1.17M
September 05, 2023	1.03	0.8	0.8	1.86	0.7	8.46M
September 01, 2023	1.11	0.89	0.89	1.12	0.81	250,655
August 31, 2023	1.35	1.1	1.1	1.35	1.09	117,382
August 30, 2023	1.37	1.26	1.26	1.37	1.19	78,930
August 29, 2023	1.39	1.32	1.32	1.39	1.29	37,916
August 28, 2023	1.46	1.3	1.3	1.46	1.26	68,972
August 25, 2023	1.44	1.43	1.43	1.47	1.37	88,952
August 24, 2023	2.07	1.4	1.4	2.07	1.31	139,834
August 23, 2023	2.1	1.97	1.97	2.1	1.84	46,616
August 22, 2023	2.17	1.96	1.96	2.17	1.93	48,003
August 21, 2023	2.39	2.15	2.15	2.39	2.05	80,251
August 18, 2023	2.2	2.24	2.24	2.28	2.09	86,402
August 17, 2023	2.3	2.17	2.17	2.33	2.12	83,654
August 16, 2023	2.48	2.24	2.24	2.48	2.08	155,969
August 15, 2023	2.47	2.37	2.37	2.47	2.22	61,098
August 14, 2023	2.5	2.46	2.46	2.59	2.45	52,412

SIGNA Sports United N.V. (SSU) NYSE