Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 14.42 | -0.40 | -2.70% | 14.88 | 14.88 | 14.02 | 57,568 |
| Apr 12 2024 | 14.82 | -0.29 | -1.92% | 15.16 | 15.40 | 14.55 | 38,213 |
| Apr 11 2024 | 15.11 | -0.26 | -1.69% | 15.27 | 15.39 | 14.85 | 59,414 |
| Apr 10 2024 | 15.37 | -0.69 | -4.30% | 15.60 | 15.73 | 15.10 | 120,690 |
| Apr 09 2024 | 16.06 | 1.11 | 7.42% | 14.93 | 16.11 | 14.93 | 312,482 |
| Apr 08 2024 | 14.95 | -0.37 | -2.42% | 15.18 | 15.39 | 14.67 | 63,796 |
| Apr 05 2024 | 15.32 | 0.18 | 1.19% | 15.23 | 15.56 | 14.93 | 97,798 |
| Apr 04 2024 | 15.14 | -0.75 | -4.72% | 15.93 | 16.08 | 15.01 | 60,889 |
| Apr 03 2024 | 15.89 | -0.13 | -0.81% | 15.82 | 16.10 | 15.55 | 73,271 |
| Apr 02 2024 | 16.02 | -0.10 | -0.62% | 15.96 | 16.07 | 15.89 | 32,337 |
| Apr 01 2024 | 16.12 | 0.24 | 1.51% | 16.10 | 16.30 | 15.89 | 48,195 |
| Mar 28 2024 | 15.88 | 0.36 | 2.32% | 15.50 | 15.9161 | 15.27 | 50,823 |
| Mar 27 2024 | 15.52 | 0.47 | 3.12% | 15.10 | 16.02 | 14.76 | 98,838 |
| Mar 26 2024 | 15.05 | -0.37 | -2.40% | 15.70 | 15.70 | 15.04 | 46,726 |
| Mar 25 2024 | 15.42 | -0.33 | -2.10% | 15.80 | 15.85 | 15.04 | 35,311 |
| Mar 22 2024 | 15.75 | 0.75 | 5.00% | 15.06 | 15.90 | 14.80 | 130,115 |
| Mar 21 2024 | 15.00 | -0.52 | -3.35% | 15.61 | 15.635 | 14.82 | 55,139 |
| Mar 20 2024 | 15.52 | 0.02 | 0.13% | 15.59 | 15.665 | 14.90 | 68,508 |
| Mar 19 2024 | 15.50 | 0.47 | 3.13% | 15.09 | 15.61 | 14.87 | 50,973 |
| Mar 18 2024 | 15.03 | -0.12 | -0.79% | 15.42 | 15.99 | 14.85 | 53,046 |
| Mar 15 2024 | 15.15 | -0.30 | -1.94% | 15.07 | 15.5476 | 14.64 | 149,192 |
| Mar 14 2024 | 15.45 | -0.75 | -4.63% | 16.08 | 16.36 | 15.31 | 33,052 |
| Mar 13 2024 | 16.20 | -0.17 | -1.04% | 16.69 | 16.75 | 16.065 | 17,252 |
| Mar 12 2024 | 16.37 | 0.36 | 2.25% | 16.20 | 16.6922 | 15.915 | 25,482 |
| Mar 11 2024 | 16.01 | -0.41 | -2.50% | 16.40 | 16.40 | 16.01 | 13,167 |
| Mar 08 2024 | 16.42 | -0.17 | -1.02% | 16.76 | 17.184 | 16.23 | 42,612 |
| Mar 07 2024 | 16.59 | 0.20 | 1.22% | 16.39 | 16.99 | 16.1317 | 29,009 |
| Mar 06 2024 | 16.39 | 0.08 | 0.49% | 16.32 | 16.78 | 16.14 | 30,782 |
| Mar 05 2024 | 16.31 | -0.08 | -0.49% | 16.18 | 16.71 | 16.06 | 51,924 |
| Mar 04 2024 | 16.39 | -1.35 | -7.61% | 17.73 | 17.73 | 16.27 | 46,401 |
| Mar 01 2024 | 17.74 | 0.35 | 2.01% | 17.29 | 17.875 | 17.29 | 87,834 |
| Feb 29 2024 | 17.39 | -0.12 | -0.69% | 17.89 | 18.375 | 17.245 | 86,665 |
| Feb 28 2024 | 17.51 | -0.51 | -2.83% | 18.12 | 18.3935 | 17.44 | 46,483 |
| Feb 27 2024 | 18.02 | 0.23 | 1.29% | 17.68 | 18.70 | 16.50 | 54,332 |
| Feb 26 2024 | 17.79 | 0.84 | 4.96% | 16.97 | 17.93 | 16.82 | 55,267 |
| Feb 23 2024 | 16.95 | 0.50 | 3.04% | 16.57 | 17.45 | 16.43 | 47,428 |
| Feb 22 2024 | 16.45 | -1.36 | -7.64% | 17.81 | 17.9775 | 16.20 | 76,716 |
| Feb 21 2024 | 17.81 | 0.07 | 0.39% | 17.85 | 18.25 | 17.0573 | 36,589 |
| Feb 20 2024 | 17.74 | -0.54 | -2.95% | 18.11 | 18.53 | 17.07 | 40,072 |
| Feb 16 2024 | 18.28 | -1.01 | -5.24% | 19.44 | 19.44 | 18.28 | 43,653 |
| Feb 15 2024 | 19.29 | 1.68 | 9.54% | 18.34 | 19.79 | 17.51 | 225,775 |
| Feb 14 2024 | 17.61 | 0.06 | 0.34% | 16.81 | 18.47 | 16.54 | 236,744 |
| Feb 13 2024 | 17.55 | -3.95 | -18.37% | 21.21 | 21.21 | 17.34 | 90,552 |
| Feb 12 2024 | 21.50 | 0.75 | 3.61% | 20.99 | 22.00 | 20.75 | 35,799 |
| Feb 09 2024 | 20.75 | 0.40 | 1.97% | 20.28 | 21.14 | 20.17 | 32,948 |
| Feb 08 2024 | 20.35 | -0.11 | -0.54% | 20.18 | 21.205 | 20.18 | 18,719 |
| Feb 07 2024 | 20.46 | 0.44 | 2.20% | 20.15 | 21.085 | 20.15 | 11,935 |
| Feb 06 2024 | 20.02 | 0.51 | 2.61% | 19.43 | 20.09 | 19.26 | 27,521 |
| Feb 05 2024 | 19.51 | -0.18 | -0.91% | 19.40 | 20.56 | 19.39 | 56,817 |
| Feb 02 2024 | 19.69 | -1.19 | -5.70% | 20.78 | 20.83 | 19.59 | 24,805 |
| Feb 01 2024 | 20.88 | 0.24 | 1.16% | 20.94 | 21.605 | 20.86 | 16,392 |
| Jan 31 2024 | 20.64 | 0.61 | 3.05% | 19.70 | 22.37 | 19.70 | 46,292 |
| Jan 30 2024 | 20.03 | -0.84 | -4.02% | 20.64 | 21.17 | 19.86 | 23,760 |
| Jan 29 2024 | 20.87 | 0.25 | 1.21% | 20.52 | 20.98 | 19.4701 | 32,975 |
| Jan 26 2024 | 20.62 | -0.50 | -2.37% | 21.31 | 21.85 | 20.15 | 26,177 |
| Jan 25 2024 | 21.12 | 0.27 | 1.29% | 20.97 | 21.155 | 20.08 | 31,744 |
| Jan 24 2024 | 20.85 | -1.15 | -5.23% | 22.19 | 22.19 | 20.2888 | 26,544 |
| Jan 23 2024 | 22.00 | 0.51 | 2.37% | 21.83 | 22.57 | 21.30 | 30,626 |
| Jan 22 2024 | 21.49 | -0.79 | -3.55% | 22.20 | 22.7699 | 21.29 | 101,325 |
| Jan 19 2024 | 22.28 | -0.92 | -3.97% | 23.51 | 23.51 | 22.08 | 33,602 |
| Jan 18 2024 | 23.20 | 1.20 | 5.45% | 22.39 | 23.81 | 22.30 | 48,458 |
| Jan 17 2024 | 22.00 | -0.92 | -4.01% | 22.80 | 23.35 | 21.93 | 65,579 |
