Closing price on 10/12/2023
|
|
Open |
8.60 |
High |
8.80 |
Low |
8.60 |
Volume |
2,200 |
Split-adjusted Price |
8.13 |
|
|
SSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.13
|
2,200
|
|
10/11/2023
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
8.04
|
3,600
|
|
10/10/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.57
|
0
|
|
10/9/2023
|
+0.80 / +10.26%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.20
|
7.94
|
8,000
|
|
10/6/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.20
|
0
|
|
10/5/2023
|
-0.70 / -8.24%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.20
|
900
|
|
10/4/2023
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
500
|
|
10/3/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.94
|
9,200
|
|
10/2/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
9/29/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
9/28/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
9/27/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
1,300
|
|
9/26/2023
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.85
|
5,900
|
|
9/25/2023
|
+0.70 / +8.86%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
7.94
|
3,200
|
|
9/22/2023
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.90
|
7.20
|
500
|
|
9/21/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.39
|
0
|
|
9/20/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.39
|
0
|
|
9/19/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.00
|
7.57
|
600
|
|
9/18/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.39
|
0
|
|
9/15/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.39
|
200
|
|
9/14/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.39
|
1,000
|
|
9/13/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.39
|
2,600
|
|
9/12/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.30
|
300
|
|
9/11/2023
|
-0.60 / -7.06%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.30
|
100
|
|
9/8/2023
|
+0.60 / +7.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
100
|
|
9/7/2023
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.30
|
2,700
|
|
9/6/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.39
|
500
|
|
9/5/2023
|
-0.70 / -8.24%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.90
|
7.20
|
300
|
|
8/31/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
8/30/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
|