Ideanomics Inc (SSC) Historical Stock Data

Historical Data

In the past 30 trading days, SSC is down -0.02% a day on average. There have been 18 days where Ideanomics Inc closed green and 12 days where SSC closed red.

Date	Open	Close	Change	Low	High	Volume
2017-05-19	2.72	2.79	↑$0.07 (2.57%)	2.67	2.82	68.80K
2017-05-18	2.71	2.70	↓$0.01 (-0.37%)	2.66	2.82	101.30K
2017-05-17	2.74	2.70	↓$0.04 (-1.46%)	2.67	2.79	208.80K
2017-05-16	3.10	2.80	↓$0.30 (-9.68%)	2.66	3.13	259.10K
2017-05-15	3.35	3.10	↓$0.25 (-7.46%)	3.00	3.45	363.60K
2017-05-12	3.10	3.22	↑$0.12 (3.87%)	3.09	3.30	304.70K
2017-05-11	2.94	3.11	↑$0.17 (5.78%)	2.91	3.13	143.10K
2017-05-10	3.11	2.97	↓$0.14 (-4.50%)	2.57	3.11	224.30K
2017-05-09	3.20	3.10	↓$0.10 (-3.13%)	3.06	3.25	149.30K
2017-05-08	3.06	3.15	↑$0.09 (2.94%)	3.06	3.20	139.20K
2017-05-05	2.90	2.99	↑$0.09 (3.10%)	2.90	3.04	82.70K
2017-05-04	2.85	2.90	↑$0.05 (1.75%)	2.85	2.98	75.60K
2017-05-03	2.82	2.87	↑$0.05 (1.77%)	2.80	2.94	73.60K
2017-05-02	2.93	2.85	↓$0.08 (-2.73%)	2.78	3.00	133.50K
2017-05-01	2.96	2.96	↑$0.00 (0.00%)	2.90	3.17	104.10K
2017-04-28	3.20	2.99	↓$0.21 (-6.56%)	2.95	3.27	112K
2017-04-27	3.16	3.24	↑$0.08 (2.53%)	3.03	3.27	124.30K
2017-04-26	3.35	3.15	↓$0.20 (-5.97%)	3.00	3.39	229.80K
2017-04-25	2.95	3.24	↑$0.29 (9.83%)	2.90	3.33	455.80K
2017-04-24	2.89	2.90	↑$0.01 (0.35%)	2.85	2.92	102.90K
2017-04-21	2.71	2.82	↑$0.11 (4.06%)	2.69	2.83	66.40K
2017-04-20	2.64	2.76	↑$0.12 (4.55%)	2.64	2.78	61.40K
2017-04-19	2.66	2.69	↑$0.03 (1.13%)	2.56	2.81	59.30K
2017-04-18	2.58	2.61	↑$0.03 (1.16%)	2.40	2.69	99.70K
2017-04-17	2.63	2.56	↓$0.07 (-2.66%)	2.55	2.69	64.70K
2017-04-13	2.80	2.61	↓$0.19 (-6.79%)	2.56	2.85	135.50K
2017-04-12	2.65	2.80	↑$0.15 (5.66%)	2.63	2.85	94.10K
2017-04-11	2.50	2.63	↑$0.13 (5.20%)	2.50	2.67	97.80K
2017-04-10	2.70	2.53	↓$0.17 (-6.30%)	2.50	2.70	181.50K
2017-04-07	2.66	2.68	↑$0.02 (0.75%)	2.64	2.75	134.70K