Closing price on 8/1/2023
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.10 |
Volume |
3,000 |
Split-adjusted Price |
7.48 |
|
|
SSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.48
|
3,000
|
|
7/31/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
7.57
|
2,800
|
|
7/28/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.57
|
3,200
|
|
7/27/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.57
|
2,000
|
|
7/26/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.57
|
0
|
|
7/25/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
7.57
|
5,300
|
|
7/24/2023
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.57
|
400
|
|
7/21/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.48
|
0
|
|
7/20/2023
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
7.48
|
2,100
|
|
7/19/2023
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.57
|
200
|
|
7/18/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.48
|
400
|
|
7/17/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.48
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.48
|
0
|
|
7/13/2023
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.48
|
500
|
|
7/12/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
600
|
|
7/11/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
0
|
|
7/10/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
1,100
|
|
7/7/2023
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
7.94
|
8,000
|
|
7/6/2023
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
6,800
|
|
7/5/2023
|
-0.10 / -1.16%
|
8.20
|
8.50
|
7.80
|
8.50
|
8.10
|
7.85
|
5,800
|
|
7/4/2023
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.04
|
1,100
|
|
7/3/2023
|
+0.10 / +1.16%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.40
|
8.04
|
200
|
|
6/30/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.60
|
7.76
|
4,200
|
|
6/29/2023
|
+0.40 / +5.06%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
7.67
|
1,000
|
|
6/28/2023
|
-0.80 / -9.20%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.30
|
100
|
|
6/27/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.70
|
7.94
|
1,800
|
|
6/26/2023
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.60
|
8.13
|
14,300
|
|
6/23/2023
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
7.85
|
3,900
|
|
6/22/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
7.48
|
1,700
|
|
6/21/2023
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.76
|
700
|
|
|