Closing price on 6/20/2023
|
|
Open |
8.30 |
High |
8.50 |
Low |
8.30 |
Volume |
2,700 |
Split-adjusted Price |
7.85 |
|
|
SSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2023
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
7.85
|
2,700
|
|
6/19/2023
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.76
|
6,500
|
|
6/16/2023
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
800
|
|
6/15/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.85
|
2,600
|
|
6/14/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.94
|
4,200
|
|
6/13/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.94
|
200
|
|
6/12/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.94
|
0
|
|
6/9/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.94
|
4,400
|
|
6/8/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
7.94
|
1,800
|
|
6/7/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
3,300
|
|
6/6/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
6/5/2023
|
+0.30 / +3.66%
|
8.40
|
8.90
|
8.40
|
8.50
|
8.50
|
7.85
|
19,000
|
|
6/2/2023
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.20
|
7.85
|
7,500
|
|
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
|
|
|