|
Closing price on 6/1/2023
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
18,500 |
| Split-adjusted Price |
7.85 |
|
|
SSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.10 / +1.19%
|
8.30
|
8.80
|
8.00
|
8.50
|
8.30
|
7.85
|
18,500
|
|
|
5/31/2023
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.40
|
7.85
|
5,400
|
|
|
5/30/2023
|
+0.90 / +11.11%
|
8.30
|
9.30
|
8.10
|
9.00
|
8.80
|
8.31
|
7,300
|
|
|
5/29/2023
|
-0.30 / -3.49%
|
8.60
|
8.60
|
7.70
|
8.30
|
8.10
|
7.67
|
21,000
|
|
|
5/26/2023
|
-0.90 / -9.57%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.60
|
7.85
|
10,600
|
|
|
5/25/2023
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.77
|
6,400
|
|
|
5/24/2023
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.68
|
2,500
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.77
|
2,900
|
|
|
5/22/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.77
|
2,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
8.87
|
10,300
|
|
|
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
|
|
|