SS&Cs

SSNC
🏛️ usa →
87.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.80 87.80 87.56 87.64 11.4K
09:31 87.64 87.67 87.64 87.67 0.9K
09:33 87.84 87.84 87.84 87.84 2.1K
09:35 87.79 87.79 87.72 87.72 0.7K
09:36 87.79 87.79 87.71 87.78 2.0K
09:37 87.78 87.78 87.67 87.67 0.9K
09:38 87.73 87.85 87.73 87.85 3.9K
09:39 87.82 87.87 87.79 87.87 2.2K
09:40 87.82 87.88 87.82 87.88 3.1K
09:41 87.82 87.84 87.78 87.78 3.3K
09:42 87.76 87.76 87.76 87.76 0.7K
09:43 87.75 87.75 87.57 87.58 4.7K
09:44 87.57 87.76 87.57 87.76 4.2K
09:45 87.65 87.72 87.65 87.72 2.3K
09:46 87.66 87.66 87.56 87.61 3.9K
09:47 87.60 87.64 87.60 87.64 2.4K
09:50 87.66 87.73 87.66 87.73 1.5K
09:51 87.68 87.68 87.67 87.67 0.9K
09:52 87.68 87.68 87.61 87.61 1.1K
09:53 87.66 87.66 87.66 87.66 0.6K
09:54 87.57 87.62 87.56 87.62 2.9K
09:55 87.64 87.65 87.64 87.65 2.2K
09:56 87.60 87.60 87.60 87.60 1.3K
09:57 87.62 87.62 87.62 87.62 0.5K
09:58 87.59 87.62 87.57 87.62 0.9K
09:59 87.62 87.74 87.62 87.74 4.5K
10:00 87.79 87.80 87.68 87.68 3.6K
10:01 87.70 87.70 87.69 87.69 2.5K
10:02 87.75 87.75 87.72 87.72 0.6K
10:03 87.65 87.65 87.65 87.65 0.8K
10:04 87.68 87.68 87.68 87.68 1.0K
10:05 87.65 87.65 87.62 87.62 1.5K
10:06 87.67 87.67 87.67 87.67 0.6K
10:07 87.67 87.70 87.65 87.70 3.9K
10:08 87.67 87.67 87.67 87.67 0.9K
10:09 87.68 87.69 87.68 87.69 0.8K
10:10 87.70 87.73 87.64 87.73 3.5K
10:11 87.74 87.81 87.74 87.78 2.8K
10:12 87.78 87.78 87.75 87.77 2.5K
10:13 87.77 87.78 87.77 87.78 0.6K
10:14 87.78 87.78 87.78 87.78 0.4K
10:15 87.82 87.82 87.80 87.80 1.0K
10:16 87.78 87.78 87.78 87.78 1.2K
10:18 87.75 87.79 87.75 87.79 1.3K
10:19 87.74 87.80 87.74 87.80 1.4K
10:20 87.81 87.95 87.81 87.95 3.8K
10:22 87.92 87.92 87.83 87.84 3.6K
10:23 87.84 87.87 87.84 87.87 1.1K
10:24 87.87 87.87 87.86 87.86 0.7K
10:25 87.85 87.85 87.85 87.85 0.2K
10:26 87.86 87.89 87.86 87.89 1.2K
10:27 87.93 87.93 87.91 87.91 1.0K
10:28 87.93 87.99 87.93 87.99 4.5K
10:29 88.00 88.00 88.00 88.00 0.6K
10:30 88.01 88.01 87.91 87.91 3.6K
10:32 87.83 87.84 87.82 87.84 2.0K
10:34 87.87 87.87 87.86 87.86 1.0K
10:35 87.85 87.90 87.85 87.90 1.7K
10:36 87.83 87.84 87.82 87.84 1.9K
10:37 87.82 87.84 87.82 87.84 2.5K
10:38 87.83 87.83 87.82 87.82 1.0K
10:39 87.85 87.87 87.85 87.86 1.7K
10:40 87.85 87.85 87.79 87.79 1.4K
10:41 87.79 87.79 87.79 87.79 1.3K
10:42 87.72 87.72 87.72 87.72 0.5K
10:43 87.70 87.70 87.70 87.70 0.7K
10:44 87.73 87.73 87.73 87.73 1.2K
10:45 87.70 87.70 87.62 87.62 1.2K
10:46 87.68 87.68 87.60 87.60 2.2K
10:47 87.59 87.59 87.59 87.59 0.7K
10:48 87.61 87.61 87.61 87.61 0.8K
10:49 87.63 87.67 87.63 87.67 1.2K
10:50 87.64 87.65 87.64 87.65 2.8K
10:51 87.68 87.68 87.63 87.63 1.3K
10:52 87.65 87.68 87.65 87.68 2.1K
10:53 87.71 87.71 87.71 87.71 1.7K
10:54 87.68 87.70 87.66 87.66 1.5K
10:55 87.65 87.68 87.63 87.68 1.5K
10:56 87.68 87.68 87.68 87.68 0.7K
10:57 87.68 87.68 87.68 87.68 1.8K
10:58 87.68 87.68 87.68 87.68 0.8K
10:59 87.70 87.74 87.70 87.74 2.3K
11:00 87.74 87.75 87.74 87.75 1.1K
11:01 87.75 87.75 87.72 87.74 2.2K
11:02 87.74 87.74 87.74 87.74 3.5K
11:03 87.71 87.71 87.68 87.68 3.3K
11:04 87.69 87.69 87.69 87.69 0.9K
11:05 87.70 87.70 87.70 87.70 0.8K
11:07 87.67 87.67 87.67 87.67 0.5K
11:08 87.66 87.67 87.65 87.67 1.1K
11:09 87.62 87.62 87.62 87.62 6.1K
11:10 87.60 87.60 87.60 87.60 3.0K
11:11 87.60 87.61 87.60 87.61 1.6K
11:12 87.60 87.60 87.57 87.57 4.5K
11:13 87.67 87.67 87.67 87.67 1.7K
11:14 87.68 87.68 87.67 87.67 0.9K
11:15 87.70 87.70 87.70 87.70 1.0K
11:16 87.66 87.66 87.66 87.66 0.9K
11:17 87.63 87.63 87.63 87.63 0.2K
11:18 87.65 87.66 87.60 87.66 1.9K
11:19 87.68 87.68 87.68 87.68 0.6K
11:20 87.69 87.69 87.65 87.65 1.9K
11:21 87.66 87.66 87.66 87.66 2.9K
11:23 87.66 87.66 87.66 87.66 0.3K
11:24 87.66 87.66 87.66 87.66 2.3K
11:25 87.56 87.56 87.56 87.56 0.9K
11:26 87.56 87.56 87.43 87.43 9.3K
11:27 87.48 87.48 87.43 87.44 1.7K
11:28 87.44 87.44 87.43 87.43 0.9K
11:29 87.44 87.47 87.44 87.47 1.7K
11:30 87.45 87.46 87.45 87.46 0.7K
11:31 87.46 87.46 87.39 87.39 1.6K
11:32 87.39 87.39 87.38 87.38 1.4K
11:34 87.41 87.43 87.41 87.43 2.3K
11:35 87.47 87.47 87.47 87.47 1.5K
11:36 87.49 87.49 87.49 87.49 1.0K
11:38 87.51 87.51 87.50 87.51 1.7K
11:39 87.54 87.54 87.54 87.54 1.8K
11:40 87.62 87.62 87.62 87.62 0.9K
11:41 87.60 87.60 87.60 87.60 1.0K
11:42 87.58 87.58 87.58 87.58 1.1K
11:43 87.62 87.62 87.62 87.62 1.1K
11:44 87.63 87.63 87.60 87.60 2.3K
11:48 87.56 87.60 87.53 87.53 4.2K
11:49 87.48 87.52 87.48 87.52 2.0K
11:50 87.52 87.52 87.52 87.52 0.5K
11:51 87.52 87.52 87.50 87.52 2.1K
11:52 87.52 87.52 87.47 87.47 1.1K
11:53 87.48 87.48 87.46 87.46 1.4K
11:56 87.44 87.44 87.44 87.44 0.6K
11:58 87.39 87.39 87.39 87.39 1.1K
12:00 87.44 87.44 87.44 87.44 0.7K
12:01 87.41 87.41 87.41 87.41 0.4K
12:02 87.39 87.39 87.39 87.39 0.8K
12:03 87.40 87.40 87.40 87.40 0.2K
12:04 87.37 87.37 87.37 87.37 1.3K
12:06 87.37 87.37 87.37 87.37 0.9K
12:07 87.38 87.40 87.37 87.37 2.6K
12:08 87.36 87.36 87.34 87.34 1.7K
12:09 87.35 87.35 87.35 87.35 1.8K
12:10 87.34 87.34 87.34 87.34 0.7K
12:11 87.36 87.36 87.36 87.36 0.4K
12:12 87.36 87.36 87.32 87.36 1.3K
12:13 87.39 87.39 87.39 87.39 0.7K
12:14 87.39 87.39 87.39 87.39 1.2K
12:15 87.40 87.44 87.38 87.44 2.7K
12:16 87.44 87.45 87.44 87.44 0.9K
12:17 87.45 87.45 87.42 87.43 2.2K
12:19 87.42 87.42 87.40 87.40 1.1K
12:20 87.35 87.36 87.35 87.36 1.4K
12:21 87.33 87.34 87.33 87.34 1.1K
12:22 87.30 87.30 87.25 87.25 1.0K
12:23 87.28 87.28 87.25 87.28 0.9K
12:24 87.27 87.27 87.22 87.22 1.6K
12:25 87.25 87.25 87.25 87.25 0.6K
12:26 87.23 87.23 87.14 87.14 1.2K
12:27 87.14 87.17 87.14 87.17 0.9K
12:28 87.19 87.19 87.19 87.19 0.6K
12:29 87.17 87.18 87.17 87.18 0.9K
12:30 87.20 87.21 87.20 87.21 2.4K
12:31 87.26 87.28 87.26 87.28 2.2K
12:32 87.28 87.28 87.28 87.28 0.8K
12:33 87.28 87.28 87.28 87.28 0.1K
12:34 87.24 87.24 87.22 87.21 2.0K
12:35 87.22 87.25 87.22 87.25 0.8K
12:36 87.22 87.23 87.22 87.23 1.5K
12:37 87.23 87.26 87.23 87.26 1.8K
12:39 87.28 87.29 87.28 87.29 2.4K
12:40 87.26 87.26 87.24 87.25 1.3K
12:41 87.27 87.27 87.27 87.27 1.5K
12:42 87.29 87.32 87.29 87.32 1.1K
12:43 87.33 87.33 87.33 87.33 0.3K
12:44 87.29 87.29 87.26 87.26 2.6K
12:45 87.26 87.30 87.26 87.30 2.4K
12:47 87.27 87.27 87.25 87.25 0.9K
12:48 87.26 87.26 87.24 87.24 1.3K
12:49 87.22 87.22 87.19 87.21 1.4K
12:50 87.20 87.20 87.20 87.20 0.6K
12:51 87.22 87.22 87.22 87.22 0.4K
12:52 87.20 87.20 87.20 87.20 0.5K
12:54 87.19 87.19 87.19 87.19 1.3K
12:56 87.16 87.16 87.16 87.16 0.6K
12:57 87.19 87.19 87.19 87.19 1.4K
12:58 87.19 87.20 87.19 87.20 0.6K
12:59 87.20 87.20 87.17 87.17 0.6K
13:00 87.14 87.18 87.14 87.18 4.7K
13:01 87.20 87.20 87.20 87.20 1.2K
13:03 87.19 87.21 87.19 87.21 2.0K
13:04 87.18 87.18 87.16 87.16 1.0K
13:05 87.19 87.19 87.16 87.16 0.9K
13:06 87.15 87.15 87.15 87.15 1.2K
13:07 87.16 87.16 87.16 87.16 0.4K
13:08 87.23 87.24 87.23 87.24 1.9K
13:10 87.21 87.24 87.21 87.24 1.0K
13:11 87.23 87.25 87.23 87.25 1.2K
13:12 87.25 87.26 87.25 87.26 1.2K
13:13 87.32 87.32 87.30 87.31 2.4K
13:14 87.30 87.35 87.30 87.35 2.3K
13:15 87.35 87.35 87.30 87.30 1.1K
13:16 87.30 87.30 87.30 87.30 0.4K
13:17 87.35 87.35 87.35 87.35 0.9K
13:19 87.32 87.33 87.32 87.33 0.9K
13:20 87.35 87.35 87.30 87.30 1.9K
13:21 87.24 87.24 87.23 87.23 3.0K
13:22 87.24 87.24 87.22 87.22 1.0K
13:23 87.22 87.23 87.22 87.23 0.8K
13:24 87.21 87.22 87.21 87.22 0.8K
13:25 87.19 87.28 87.19 87.28 11.6K
13:26 87.30 87.31 87.30 87.31 1.1K
13:27 87.29 87.29 87.29 87.29 0.4K
13:28 87.26 87.26 87.26 87.26 0.3K
13:29 87.23 87.23 87.22 87.22 1.5K
13:30 87.19 87.20 87.19 87.20 1.4K
13:31 87.20 87.20 87.20 87.20 0.6K
13:32 87.21 87.21 87.18 87.18 1.2K
13:33 87.17 87.17 87.17 87.17 0.3K
13:34 87.18 87.19 87.18 87.19 1.5K
13:35 87.16 87.16 87.15 87.15 2.9K
13:36 87.11 87.14 87.11 87.14 3.6K
13:37 87.18 87.18 87.18 87.18 0.6K
13:38 87.18 87.21 87.17 87.17 1.8K
13:40 87.22 87.25 87.22 87.25 1.7K
13:41 87.24 87.24 87.23 87.23 0.7K
13:42 87.24 87.24 87.24 87.24 0.8K
13:43 87.24 87.24 87.24 87.24 0.9K
13:44 87.24 87.27 87.24 87.27 1.4K
13:45 87.23 87.23 87.22 87.23 2.7K
13:46 87.23 87.23 87.23 87.23 1.0K
13:47 87.19 87.19 87.18 87.18 1.1K
13:48 87.19 87.19 87.17 87.17 1.0K
13:49 87.15 87.17 87.13 87.13 3.9K
13:51 87.12 87.12 87.12 87.12 0.5K
13:52 87.12 87.12 87.07 87.07 1.5K
13:53 87.07 87.11 87.07 87.11 2.6K
13:54 87.10 87.10 87.08 87.08 1.4K
13:55 87.08 87.08 87.08 87.08 0.7K
13:56 87.06 87.06 87.06 87.06 0.4K
13:57 87.03 87.03 87.01 87.01 0.8K
13:58 87.08 87.08 87.08 87.08 0.2K
13:59 87.04 87.04 87.01 87.01 0.5K
14:00 87.04 87.04 87.00 87.00 1.3K
14:01 87.05 87.05 87.02 87.03 5.8K
14:02 87.03 87.03 87.03 87.03 1.2K
14:03 87.06 87.06 87.06 87.06 1.6K
14:04 86.99 86.99 86.92 86.92 2.4K
14:05 86.93 86.95 86.93 86.95 1.9K
14:06 86.95 87.04 86.95 87.04 4.9K
14:07 87.04 87.05 87.00 87.01 3.4K
14:08 87.00 87.01 86.99 86.99 2.0K
14:09 87.00 87.00 86.99 86.99 3.0K
14:10 86.98 87.01 86.98 86.99 2.0K
14:11 87.01 87.02 87.01 87.02 1.7K
14:12 87.05 87.19 87.05 87.19 6.8K
14:13 87.24 87.24 87.19 87.21 13.1K
14:14 87.20 87.21 87.18 87.18 5.7K
14:15 87.18 87.20 87.18 87.20 2.2K
14:16 87.20 87.24 87.20 87.24 3.6K
14:17 87.27 87.27 87.27 87.27 1.2K
14:18 87.29 87.30 87.29 87.30 4.0K
14:19 87.29 87.30 87.29 87.30 1.1K
14:20 87.26 87.28 87.24 87.27 3.0K
14:21 87.27 87.29 87.27 87.29 1.7K
14:23 87.30 87.31 87.29 87.31 1.6K
14:24 87.32 87.32 87.30 87.30 2.4K
14:25 87.29 87.31 87.29 87.31 1.4K
14:26 87.31 87.31 87.31 87.31 1.8K
14:27 87.29 87.30 87.28 87.30 1.2K
14:28 87.30 87.30 87.28 87.28 1.5K
14:29 87.31 87.31 87.31 87.31 0.8K
14:30 87.36 87.39 87.33 87.33 12.7K
14:31 87.38 87.38 87.38 87.38 0.5K
14:32 87.38 87.38 87.38 87.38 0.7K
14:33 87.38 87.38 87.38 87.38 0.9K
14:34 87.38 87.38 87.37 87.37 1.1K
14:35 87.33 87.36 87.33 87.36 2.7K
14:36 87.35 87.35 87.35 87.35 1.2K
14:37 87.36 87.36 87.35 87.36 1.6K
14:38 87.39 87.42 87.39 87.42 1.8K
14:39 87.43 87.43 87.43 87.43 1.4K
14:40 87.44 87.44 87.44 87.44 1.0K
14:41 87.51 87.51 87.51 87.51 0.9K
14:42 87.52 87.52 87.50 87.50 2.0K
14:43 87.49 87.49 87.46 87.46 1.4K
14:46 87.45 87.45 87.44 87.44 0.8K
14:47 87.40 87.40 87.39 87.39 1.3K
14:48 87.34 87.35 87.32 87.35 3.8K
14:49 87.36 87.36 87.36 87.36 1.7K
14:50 87.35 87.35 87.35 87.35 0.8K
14:51 87.37 87.37 87.37 87.37 0.7K
14:52 87.34 87.34 87.34 87.34 1.3K
14:55 87.36 87.36 87.34 87.34 0.4K
14:56 87.33 87.35 87.33 87.35 0.7K
14:57 87.32 87.32 87.32 87.32 0.6K
14:58 87.30 87.30 87.30 87.30 1.3K
15:00 87.32 87.34 87.31 87.34 1.4K
15:02 87.29 87.29 87.29 87.29 1.6K
15:03 87.24 87.24 87.23 87.23 1.3K
15:05 87.19 87.21 87.19 87.20 3.5K
15:06 87.22 87.23 87.22 87.23 1.4K
15:07 87.20 87.21 87.20 87.21 1.0K
15:08 87.18 87.18 87.12 87.12 2.4K
15:09 87.12 87.18 87.12 87.18 3.9K
15:10 87.13 87.13 87.10 87.10 2.3K
15:11 87.13 87.16 87.13 87.16 1.0K
15:12 87.17 87.17 87.17 87.17 2.6K
15:14 87.16 87.16 87.13 87.13 1.5K
15:15 87.12 87.12 87.11 87.11 0.7K
15:16 87.14 87.18 87.14 87.18 4.2K
15:17 87.15 87.15 87.12 87.12 1.2K
15:18 87.10 87.10 87.10 87.10 1.1K
15:19 87.09 87.09 87.09 87.09 1.8K
15:20 87.09 87.13 87.09 87.13 2.5K
15:21 87.14 87.14 87.11 87.11 2.2K
15:22 87.10 87.14 87.10 87.14 4.6K
15:23 87.15 87.15 87.12 87.12 3.1K
15:24 87.09 87.09 87.09 87.09 0.9K
15:25 87.09 87.09 87.07 87.07 1.6K
15:26 87.09 87.11 87.09 87.10 2.2K
15:27 87.10 87.12 87.10 87.12 3.2K
15:28 87.13 87.13 87.12 87.12 1.2K
15:29 87.10 87.10 87.10 87.10 1.0K
15:30 87.12 87.15 87.12 87.15 5.6K
15:31 87.15 87.17 87.15 87.17 3.5K
15:32 87.15 87.16 87.14 87.14 4.6K
15:33 87.14 87.14 87.14 87.14 1.3K
15:34 87.11 87.11 87.09 87.09 3.1K
15:35 87.09 87.09 87.07 87.07 3.0K
15:36 87.07 87.07 87.03 87.03 4.4K
15:37 87.04 87.04 87.02 87.02 3.6K
15:38 87.03 87.06 87.03 87.05 3.8K
15:39 87.05 87.10 87.05 87.10 3.5K
15:40 87.11 87.13 87.11 87.13 2.8K
15:41 87.12 87.14 87.12 87.14 2.4K
15:42 87.15 87.15 87.12 87.12 2.0K
15:43 87.13 87.13 87.12 87.12 3.6K
15:44 87.18 87.22 87.18 87.20 4.7K
15:45 87.21 87.21 87.18 87.18 3.5K
15:46 87.17 87.17 87.14 87.15 3.2K
15:47 87.13 87.24 87.13 87.24 7.4K
15:48 87.26 87.26 87.24 87.24 2.4K
15:49 87.23 87.24 87.21 87.24 8.8K
15:50 87.19 87.22 87.17 87.17 12.2K
15:51 87.19 87.19 87.19 87.19 2.8K
15:52 87.16 87.17 87.15 87.17 5.9K
15:53 87.20 87.24 87.19 87.24 10.9K
15:54 87.26 87.27 87.23 87.23 8.5K
15:55 87.20 87.20 87.13 87.18 14.0K
15:56 87.17 87.17 87.12 87.12 10.8K
15:57 87.13 87.14 87.08 87.08 19.8K
15:58 87.09 87.11 87.06 87.06 24.1K
15:59 87.07 87.12 87.07 87.12 385.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available