|
Closing price on 5/18/2023
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
9,700 |
| Split-adjusted Price |
8.96 |
|
|
SSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
8.96
|
9,700
|
|
|
5/17/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
9.05
|
20,300
|
|
|
5/16/2023
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
8.96
|
3,900
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.80
|
9.24
|
17,800
|
|
|
5/12/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
9.05
|
700
|
|
|
5/11/2023
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.14
|
3,700
|
|
|
5/10/2023
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.70
|
9.42
|
7,800
|
|
|
5/9/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.05
|
2,500
|
|
|
5/8/2023
|
+0.10 / +1.04%
|
9.60
|
10.60
|
9.60
|
9.70
|
9.70
|
8.96
|
3,900
|
|
|
5/5/2023
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.60
|
8.59
|
2,900
|
|
|
5/4/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.05
|
3,700
|
|
|
4/28/2023
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.05
|
1,100
|
|
|
4/27/2023
|
+0.30 / +2.97%
|
9.60
|
10.40
|
9.50
|
10.40
|
9.70
|
9.61
|
800
|
|
|
4/26/2023
|
-0.20 / -1.98%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.10
|
9.14
|
2,100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
9.24
|
2,100
|
|
|
4/24/2023
|
-0.60 / -5.41%
|
10.70
|
11.10
|
9.50
|
10.50
|
10.00
|
9.70
|
20,200
|
|
|
4/21/2023
|
-1.60 / -12.90%
|
11.80
|
12.00
|
10.70
|
10.80
|
11.10
|
9.98
|
13,700
|
|
|
4/20/2023
|
+0.20 / +1.65%
|
12.50
|
12.60
|
11.50
|
12.30
|
12.40
|
11.36
|
11,600
|
|
|
4/19/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.10
|
16.00
|
15.80
|
11.32
|
46,300
|
|
|
4/18/2023
|
-0.80 / -4.76%
|
16.10
|
16.50
|
15.30
|
16.00
|
16.00
|
11.32
|
27,400
|
|
|
4/17/2023
|
+1.00 / +6.67%
|
16.00
|
17.20
|
15.30
|
16.00
|
16.80
|
11.32
|
72,600
|
|
|
4/14/2023
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.90
|
15.40
|
15.00
|
10.89
|
11,000
|
|
|
4/13/2023
|
-0.70 / -4.64%
|
17.30
|
17.30
|
14.40
|
14.40
|
15.40
|
10.19
|
36,600
|
|
|
4/12/2023
|
+1.90 / +14.39%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
10.68
|
8,500
|
|
|
4/11/2023
|
+1.70 / +14.66%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.20
|
9.41
|
15,100
|
|
|
4/10/2023
|
+1.50 / +14.56%
|
10.30
|
11.80
|
10.00
|
11.80
|
11.60
|
8.35
|
24,600
|
|
|
4/7/2023
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
10.30
|
7.71
|
9,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.72
|
0
|
|
|
4/5/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.72
|
0
|
|
|
4/4/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.72
|
0
|
|
|