Register for streaming realtime charts, analysis tools, and prices.
SSNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.66 | 0.38 | 2.86% | 13.31 | 14.30 | 13.31 | 12,301 |
| Apr 22 2024 | 13.28 | 0.11 | 0.84% | 13.02 | 13.69 | 12.51 | 42,538 |
| Apr 19 2024 | 13.17 | -0.63 | -4.57% | 13.64 | 13.85 | 13.03 | 43,678 |
| Apr 18 2024 | 13.80 | -1.79 | -11.48% | 15.61 | 15.61 | 13.64 | 60,988 |
| Apr 17 2024 | 15.59 | 0.85 | 5.77% | 15.74 | 16.505 | 15.24 | 69,156 |
| Apr 16 2024 | 14.74 | 0.84 | 6.04% | 14.00 | 14.75 | 13.71 | 69,938 |
| Apr 15 2024 | 13.90 | 1.21 | 9.54% | 12.98 | 16.08 | 12.70 | 270,333 |
| Apr 12 2024 | 12.69 | -0.40 | -3.06% | 13.10 | 13.10 | 12.5302 | 33,002 |
| Apr 11 2024 | 13.09 | 0.46 | 3.64% | 12.76 | 13.09 | 12.52 | 37,502 |
| Apr 10 2024 | 12.63 | -0.35 | -2.70% | 12.94 | 13.08 | 12.30 | 19,641 |
| Apr 09 2024 | 12.98 | 0.43 | 3.43% | 12.65 | 12.98 | 12.55 | 23,938 |
| Apr 08 2024 | 12.55 | -0.29 | -2.26% | 13.03 | 13.03 | 12.55 | 35,598 |
| Apr 05 2024 | 12.84 | -0.01 | -0.08% | 12.96 | 13.00 | 12.65 | 24,567 |
| Apr 04 2024 | 12.85 | -0.15 | -1.15% | 13.00 | 13.20 | 12.64 | 28,019 |
| Apr 03 2024 | 13.00 | 0.08 | 0.62% | 12.65 | 13.1119 | 12.65 | 41,351 |
| Apr 02 2024 | 12.92 | 0.06 | 0.47% | 12.86 | 13.00 | 12.32 | 30,093 |
| Apr 01 2024 | 12.86 | -0.33 | -2.50% | 13.14 | 13.4371 | 12.785 | 23,260 |
| Mar 28 2024 | 13.19 | 0.14 | 1.07% | 13.01 | 13.49 | 13.01 | 23,930 |
| Mar 27 2024 | 13.05 | -0.04 | -0.31% | 13.00 | 13.3299 | 12.79 | 28,018 |
| Mar 26 2024 | 13.09 | 0.06 | 0.46% | 13.08 | 13.21 | 12.795 | 34,896 |
| Mar 25 2024 | 13.03 | -0.07 | -0.50% | 13.17 | 13.475 | 12.55 | 78,846 |
| Mar 22 2024 | 13.095 | -0.59 | -4.28% | 13.71 | 13.74 | 13.06 | 46,709 |
| Mar 21 2024 | 13.68 | 0.32 | 2.40% | 13.47 | 14.03 | 13.30 | 91,899 |
| Mar 20 2024 | 13.36 | 0.08 | 0.60% | 13.30 | 13.63 | 13.10 | 78,107 |
| Mar 19 2024 | 13.28 | -1.28 | -8.79% | 14.28 | 14.63 | 13.16 | 55,448 |
| Mar 18 2024 | 14.56 | 0.75 | 5.43% | 13.81 | 15.51 | 13.81 | 66,332 |
| Mar 15 2024 | 13.81 | 0.43 | 3.21% | 13.38 | 14.2207 | 13.38 | 58,564 |
| Mar 14 2024 | 13.38 | -1.04 | -7.21% | 14.33 | 14.4998 | 13.21 | 124,211 |
| Mar 13 2024 | 14.42 | 0.35 | 2.49% | 14.09 | 14.8899 | 14.00 | 94,229 |
| Mar 12 2024 | 14.07 | 0.31 | 2.25% | 13.86 | 14.37 | 13.80 | 24,423 |
| Mar 11 2024 | 13.76 | 0.20 | 1.47% | 13.25 | 14.06 | 13.25 | 45,761 |
| Mar 08 2024 | 13.56 | -0.15 | -1.09% | 13.52 | 13.935 | 13.16 | 142,116 |
| Mar 07 2024 | 13.71 | -0.93 | -6.35% | 14.78 | 14.78 | 13.40 | 146,748 |
| Mar 06 2024 | 14.64 | -0.43 | -2.85% | 15.01 | 15.50 | 14.245 | 47,989 |
| Mar 05 2024 | 15.07 | -0.48 | -3.09% | 15.22 | 16.119 | 15.00 | 29,920 |
| Mar 04 2024 | 15.55 | 0.56 | 3.74% | 15.12 | 16.45 | 14.815 | 78,757 |
| Mar 01 2024 | 14.99 | -0.05 | -0.33% | 15.21 | 16.0877 | 14.52 | 130,307 |
| Feb 29 2024 | 15.04 | -1.25 | -7.67% | 16.49 | 17.0225 | 15.01 | 101,204 |
| Feb 28 2024 | 16.29 | -1.13 | -6.49% | 17.89 | 17.89 | 16.05 | 84,689 |
| Feb 27 2024 | 17.42 | -0.51 | -2.82% | 18.38 | 18.38 | 16.46 | 106,116 |
| Feb 26 2024 | 17.925 | 1.53 | 9.30% | 16.50 | 18.45 | 16.35 | 192,779 |
| Feb 23 2024 | 16.40 | 0.63 | 3.99% | 15.76 | 16.89 | 15.5601 | 120,503 |
| Feb 22 2024 | 15.77 | 0.50 | 3.27% | 15.27 | 16.21 | 15.27 | 52,266 |
| Feb 21 2024 | 15.27 | -0.03 | -0.20% | 15.05 | 15.446 | 14.81 | 27,208 |
| Feb 20 2024 | 15.30 | 0.69 | 4.72% | 14.78 | 16.10 | 14.61 | 101,914 |
| Feb 16 2024 | 14.61 | -0.63 | -4.13% | 15.10 | 15.4779 | 14.5129 | 41,068 |
| Feb 15 2024 | 15.24 | -0.32 | -2.06% | 15.75 | 16.6849 | 14.60 | 46,522 |
| Feb 14 2024 | 15.56 | 0.84 | 5.71% | 15.24 | 16.00 | 14.87 | 84,055 |
| Feb 13 2024 | 14.72 | -1.17 | -7.36% | 16.39 | 16.39 | 14.54 | 75,665 |
| Feb 12 2024 | 15.89 | 0.95 | 6.36% | 15.25 | 16.88 | 14.70 | 156,009 |
| Feb 09 2024 | 14.94 | 1.57 | 11.74% | 13.95 | 15.10 | 13.43 | 126,586 |
| Feb 08 2024 | 13.37 | 0.27 | 2.06% | 13.21 | 13.9994 | 12.81 | 49,920 |
| Feb 07 2024 | 13.10 | 0.98 | 8.09% | 12.00 | 13.40 | 11.80 | 124,619 |
| Feb 06 2024 | 12.12 | -0.13 | -1.06% | 12.25 | 12.7915 | 11.88 | 72,807 |
| Feb 05 2024 | 12.25 | -0.98 | -7.41% | 14.29 | 14.29 | 12.25 | 131,139 |
| Feb 02 2024 | 13.23 | -0.03 | -0.23% | 13.21 | 13.8689 | 13.10 | 68,533 |
| Feb 01 2024 | 13.26 | -0.05 | -0.38% | 12.81 | 13.935 | 12.81 | 69,208 |
| Jan 31 2024 | 13.31 | 0.19 | 1.45% | 13.13 | 14.20 | 12.99 | 60,257 |
| Jan 30 2024 | 13.12 | -0.51 | -3.74% | 13.65 | 14.05 | 12.59 | 130,820 |
| Jan 29 2024 | 13.63 | -0.15 | -1.09% | 13.99 | 14.39 | 13.60 | 92,786 |
| Jan 26 2024 | 13.78 | 0.04 | 0.29% | 13.89 | 14.19 | 13.01 | 60,037 |
| Jan 25 2024 | 13.74 | -0.96 | -6.53% | 15.04 | 15.04 | 13.66 | 93,092 |
