UK Markets closed

Suez SA (SZSAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.21+0.09 (+0.85%)
At close: 03:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202211.2211.2511.1011.2111.2118,700
20 Jan 202211.1011.2611.1011.1211.1231,600
19 Jan 202211.2311.2311.1311.1311.1313,700
18 Jan 202211.2211.2511.1011.2511.257,100
14 Jan 202211.3011.3011.1611.1911.1914,200
13 Jan 202211.3511.3611.2211.2211.2230,300
12 Jan 202211.2911.2911.2111.2511.255,100
11 Jan 202211.2411.4311.1511.1711.176,200
10 Jan 202211.3811.3811.1111.2311.2310,800
07 Jan 202211.2211.4311.1011.2611.262,800
06 Jan 202211.3811.3811.1211.2411.243,900
05 Jan 202211.2511.2511.1511.1911.198,600
04 Jan 202211.1611.2511.0511.2511.2513,800
03 Jan 202211.2411.2511.0611.2511.251,500
31 Dec 202111.1011.3011.1011.2511.252,700
30 Dec 202111.2511.3711.0611.3711.378,100
29 Dec 202111.0611.2711.0611.1911.196,100
28 Dec 202111.1211.1811.0611.1811.185,700
27 Dec 202111.0511.2311.0511.1411.146,700
23 Dec 202111.2511.3011.1311.1511.159,000
22 Dec 202111.2111.2611.0511.1911.1917,100
21 Dec 202111.0311.1411.0011.0711.0711,700
20 Dec 202111.1211.2011.0311.0611.069,900
17 Dec 202111.1011.1911.0111.1911.1910,100
16 Dec 202111.1411.1911.0411.0411.045,100
15 Dec 202111.1911.1911.0211.1911.192,300
14 Dec 202111.1211.1510.9911.0911.0919,900
13 Dec 202111.0011.1811.0011.1811.184,200
10 Dec 202111.3311.3310.9911.1011.106,900
09 Dec 202111.2011.3311.0411.0611.0613,400
08 Dec 202111.0311.1911.0311.0711.075,500
07 Dec 202111.0411.2710.9811.0911.0911,600
06 Dec 202111.0111.3011.0011.3011.303,300
03 Dec 202111.0111.1911.0111.0811.0815,200
02 Dec 202111.0711.3411.0611.3411.349,800
01 Dec 202111.2111.2911.0611.0611.069,700
30 Nov 202111.2511.2511.0111.1811.1840,600
29 Nov 202111.0211.1611.0111.0111.012,900
26 Nov 202111.1211.1811.1211.1711.173,200
24 Nov 202111.1111.2111.0011.2111.213,100
23 Nov 202111.0111.1111.0111.1111.118,600
22 Nov 202111.0011.1211.0011.0111.0111,100
19 Nov 202111.0011.1710.9911.0211.029,200
18 Nov 202111.1311.3611.0411.1111.1113,700
17 Nov 202111.3011.3411.0011.0511.0533,900
16 Nov 202111.0811.2211.0211.0211.0215,800
15 Nov 202111.2811.3411.1011.1011.108,100
12 Nov 202111.1311.3111.1211.2711.2747,400
11 Nov 202111.2211.2311.1411.2011.205,500
10 Nov 202111.3311.3311.2111.2111.216,700
09 Nov 202111.3111.3811.2711.2911.2944,400
08 Nov 202111.3611.4711.3311.4711.476,500
05 Nov 202111.2611.4111.2611.2811.2823,900
04 Nov 202111.2511.4611.2511.4311.4340,800
03 Nov 202111.2811.6011.1211.1211.1211,100
02 Nov 202111.4111.4311.3311.3311.3323,400
01 Nov 202111.4811.5811.3411.3411.3415,400
29 Oct 202111.4111.5011.4011.5011.5011,900
28 Oct 202111.4811.5911.4511.5911.596,000
27 Oct 202111.5011.5811.4011.5611.569,500
26 Oct 202111.6511.6511.3811.5911.597,300
25 Oct 202111.4311.5311.3211.3811.3810,800
22 Oct 202111.4811.5611.4611.4611.466,500
21 Oct 202111.5111.5611.4611.4611.462,200
20 Oct 202111.6611.6711.4511.4511.457,000
19 Oct 202111.6611.6711.4511.6011.607,400
18 Oct 202111.6111.6211.4011.6211.6217,600
15 Oct 202111.6111.6211.3011.5511.5527,700
14 Oct 202111.6211.6411.4411.5411.541,900
13 Oct 202111.5511.5611.3611.5511.5516,500
12 Oct 202111.5411.5511.3211.4911.4913,000
11 Oct 202111.3611.5711.3611.5111.5114,900
08 Oct 202111.3411.5011.2411.5011.505,500
07 Oct 202111.5611.5811.4511.4511.4518,600
06 Oct 202111.4411.6011.4011.6011.6012,000
05 Oct 202111.5311.6111.4511.5911.5926,300
04 Oct 202111.6311.6411.4611.6311.6311,000
01 Oct 202111.5911.6011.4811.6011.6034,500
30 Sept 202111.4911.5811.4811.5411.5428,600
29 Sept 202111.5611.6311.4711.5511.5515,000
28 Sept 202111.6111.6911.4511.6911.6911,300
27 Sept 202111.4011.7011.4011.5111.519,200
24 Sept 202111.7011.7311.4911.6111.613,900
23 Sept 202111.5011.7311.5011.7311.736,500
22 Sept 202111.6111.7111.4611.5011.504,100
21 Sept 202111.6611.6611.5311.5311.537,600
20 Sept 202111.3811.6811.3711.5111.516,500
17 Sept 202111.7311.7411.4511.5411.548,000
16 Sept 202111.6611.7711.4311.7711.773,300
15 Sept 202111.6211.7611.4811.4811.482,500
14 Sept 202111.5811.6211.5711.6111.615,900
13 Sept 202111.5411.7411.4511.7411.742,500
10 Sept 202111.6111.7911.5611.7211.723,500
09 Sept 202111.7811.7911.5811.6111.613,700
08 Sept 202111.5511.7211.4811.6711.6715,300
07 Sept 202111.5011.7711.5011.6111.612,700
03 Sept 202111.7111.8311.5111.5311.534,000
02 Sept 202111.8111.8111.4811.6311.638,900
01 Sept 202111.5911.6411.5811.5811.5835,600
31 Aug 202111.5811.7811.5011.6411.6440,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...