Closing price on 2/5/2024
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.30 |
Volume |
6,400 |
Split-adjusted Price |
11.36 |
|
|
SSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
-0.20 / -1.60%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.50
|
11.36
|
6,400
|
|
2/2/2024
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.55
|
1,500
|
|
2/1/2024
|
+1.00 / +8.33%
|
12.20
|
13.80
|
12.20
|
13.00
|
12.70
|
12.01
|
37,500
|
|
1/31/2024
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.08
|
14,300
|
|
1/30/2024
|
+0.40 / +3.45%
|
12.40
|
12.40
|
11.10
|
12.00
|
11.70
|
11.08
|
14,000
|
|
1/29/2024
|
-0.20 / -1.59%
|
12.40
|
12.40
|
11.00
|
12.40
|
11.60
|
11.45
|
6,800
|
|
1/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.64
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.64
|
2,000
|
|
1/24/2024
|
+1.60 / +14.55%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
11.64
|
31,300
|
|
1/23/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
10.16
|
2,900
|
|
1/22/2024
|
+0.10 / +0.92%
|
12.00
|
12.00
|
10.80
|
11.00
|
11.00
|
10.16
|
4,100
|
|
1/19/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.07
|
5,900
|
|
1/18/2024
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
9.88
|
8,300
|
|
1/17/2024
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.88
|
200
|
|
1/16/2024
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
200
|
|
1/15/2024
|
-0.80 / -7.41%
|
9.30
|
10.80
|
9.30
|
10.00
|
10.00
|
9.24
|
6,300
|
|
1/12/2024
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.98
|
1,300
|
|
1/11/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
2,100
|
|
1/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
21,400
|
|
1/9/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.16
|
13,100
|
|
1/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
0
|
|
1/5/2024
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
10.16
|
19,200
|
|
1/4/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
10.53
|
4,700
|
|
1/3/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
10.62
|
1,600
|
|
1/2/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.44
|
0
|
|
12/29/2023
|
-0.30 / -2.52%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.30
|
10.71
|
15,500
|
|
12/28/2023
|
+0.40 / +3.57%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.90
|
10.71
|
1,100
|
|
12/27/2023
|
+0.20 / +1.89%
|
11.00
|
11.60
|
10.80
|
10.80
|
11.20
|
9.98
|
9,200
|
|
12/26/2023
|
+0.10 / +0.96%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.60
|
9.70
|
3,000
|
|
12/25/2023
|
+0.90 / +9.47%
|
10.20
|
10.90
|
10.20
|
10.40
|
10.40
|
9.61
|
800
|
|
|