Closing price on 2/28/2024
|
|
Open |
12.50 |
High |
13.00 |
Low |
12.20 |
Volume |
9,200 |
Split-adjusted Price |
12.60 |
|
|
SSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.20
|
12.60
|
12.60
|
12.60
|
9,200
|
|
2/27/2024
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
12.50
|
2,800
|
|
2/26/2024
|
-0.40 / -3.01%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2,000
|
|
2/23/2024
|
+0.20 / +1.53%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.30
|
13.30
|
12,200
|
|
2/22/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.10
|
13.00
|
8,000
|
|
2/21/2024
|
-1.50 / -10.34%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,400
|
|
2/20/2024
|
+1.40 / +10.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
2/19/2024
|
+0.70 / +5.60%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.10
|
13.20
|
15,000
|
|
2/16/2024
|
-0.90 / -6.72%
|
12.80
|
13.40
|
12.00
|
12.50
|
12.50
|
12.50
|
11,600
|
|
2/15/2024
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.40
|
13.30
|
800
|
|
2/7/2024
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
500
|
|
2/6/2024
|
+0.50 / +4.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
7,000
|
|
2/5/2024
|
-0.20 / -1.60%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.50
|
12.30
|
6,400
|
|
2/2/2024
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,500
|
|
2/1/2024
|
+1.00 / +8.33%
|
12.20
|
13.80
|
12.20
|
13.00
|
12.70
|
13.00
|
37,500
|
|
1/31/2024
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
14,300
|
|
1/30/2024
|
+0.40 / +3.45%
|
12.40
|
12.40
|
11.10
|
12.00
|
11.70
|
12.00
|
14,000
|
|
1/29/2024
|
-0.20 / -1.59%
|
12.40
|
12.40
|
11.00
|
12.40
|
11.60
|
12.40
|
6,800
|
|
1/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,000
|
|
1/24/2024
|
+1.60 / +14.55%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
12.60
|
31,300
|
|
1/23/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
2,900
|
|
1/22/2024
|
+0.10 / +0.92%
|
12.00
|
12.00
|
10.80
|
11.00
|
11.00
|
11.00
|
4,100
|
|
1/19/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
5,900
|
|
1/18/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
8,300
|
|
1/17/2024
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
200
|
|
1/16/2024
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
1/15/2024
|
-0.80 / -7.41%
|
9.30
|
10.80
|
9.30
|
10.00
|
10.00
|
10.00
|
6,300
|
|
1/12/2024
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,300
|
|
1/11/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,100
|
|
|