|
Closing price on 8/18/2025
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
15,300 |
| Split-adjusted Price |
9.20 |
|
|
SSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
9.20
|
15,300
|
|
|
8/15/2025
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
9.30
|
11,000
|
|
|
8/14/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.36
|
9.40
|
8,900
|
|
|
8/13/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
9.50
|
3,500
|
|
|
8/12/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.44
|
9.60
|
15,400
|
|
|
8/11/2025
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
9.70
|
20,900
|
|
|
8/8/2025
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
29,300
|
|
|
8/7/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
7,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
9.50
|
5,300
|
|
|
8/5/2025
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.48
|
9.40
|
13,000
|
|
|
8/4/2025
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.52
|
9.60
|
16,200
|
|
|
8/1/2025
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.42
|
9.60
|
16,200
|
|
|
7/31/2025
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.29
|
9.40
|
14,100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
9.40
|
3,500
|
|
|
7/29/2025
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.35
|
9.30
|
33,700
|
|
|
7/28/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.51
|
9.50
|
32,500
|
|
|
7/25/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.55
|
9.60
|
24,400
|
|
|
7/24/2025
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.59
|
9.70
|
25,100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.61
|
9.70
|
19,300
|
|
|
7/22/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.71
|
9.80
|
8,100
|
|
|
7/21/2025
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.78
|
10.00
|
17,600
|
|
|
7/18/2025
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.95
|
10.00
|
14,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.09
|
10.10
|
12,500
|
|
|
7/16/2025
|
+0.10 / +1.01%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.11
|
10.00
|
13,000
|
|
|
7/15/2025
|
+0.60 / +6.32%
|
9.50
|
10.40
|
9.40
|
10.10
|
9.88
|
10.10
|
50,400
|
|
|
7/14/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
11,800
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.63
|
9.70
|
12,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
9.70
|
8,800
|
|
|
7/9/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.67
|
9.60
|
14,200
|
|
|
7/8/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
15,200
|
|
|