|
Closing price on 3/3/2025
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
12,000 |
| Split-adjusted Price |
7.88 |
|
|
SSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.60
|
7.88
|
12,000
|
|
|
2/28/2025
|
+0.50 / +3.57%
|
13.80
|
14.90
|
13.80
|
14.50
|
14.50
|
7.88
|
5,000
|
|
|
2/27/2025
|
+0.20 / +1.40%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
7.88
|
9,200
|
|
|
2/26/2025
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.78
|
3,200
|
|
|
2/25/2025
|
+0.20 / +1.45%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
7.61
|
14,400
|
|
|
2/24/2025
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.50
|
7,200
|
|
|
2/21/2025
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
7.18
|
7,400
|
|
|
2/20/2025
|
-0.50 / -3.60%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.30
|
7.29
|
6,800
|
|
|
2/19/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.56
|
0
|
|
|
2/18/2025
|
+0.40 / +2.96%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
7.56
|
4,600
|
|
|
2/17/2025
|
+0.70 / +5.30%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.50
|
7.56
|
9,100
|
|
|
2/14/2025
|
+0.50 / +3.97%
|
12.90
|
13.60
|
12.90
|
13.10
|
13.20
|
7.12
|
17,200
|
|
|
2/13/2025
|
+0.20 / +1.61%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.60
|
6.85
|
19,000
|
|
|
2/12/2025
|
+0.30 / +2.44%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.40
|
6.85
|
6,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
6.69
|
10,500
|
|
|
2/10/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
6.63
|
9,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
6.69
|
19,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.30
|
6.63
|
3,700
|
|
|
2/5/2025
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.63
|
400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.52
|
12,700
|
|
|
2/3/2025
|
+0.40 / +3.45%
|
11.60
|
12.70
|
11.60
|
12.00
|
12.00
|
6.52
|
16,200
|
|
|
1/24/2025
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.31
|
2,800
|
|
|
1/23/2025
|
+1.00 / +9.43%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.30
|
6.31
|
21,300
|
|
|
1/22/2025
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
5.76
|
5,000
|
|
|
1/21/2025
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
11.00
|
5.71
|
2,100
|
|
|
1/20/2025
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.60
|
15,300
|
|
|
1/17/2025
|
+0.40 / +3.85%
|
11.50
|
11.50
|
10.10
|
10.80
|
10.20
|
5.87
|
10,700
|
|
|
1/16/2025
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.40
|
5.87
|
6,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.93
|
0
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.93
|
0
|
|
|