Register for real-time alerts, custom portfolio, and market movers
SSYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.87 | -0.02 | -0.20% | 9.86 | 9.95 | 9.81 | 381,074 |
| Apr 23 2024 | 9.89 | 0.06 | 0.61% | 9.77 | 10.10 | 9.77 | 262,015 |
| Apr 22 2024 | 9.83 | -0.20 | -1.95% | 10.00 | 10.02 | 9.76 | 324,758 |
| Apr 19 2024 | 10.025 | 0.10 | 0.96% | 9.94 | 10.10 | 9.865 | 521,729 |
| Apr 18 2024 | 9.93 | 0.14 | 1.43% | 9.75 | 10.02 | 9.67 | 897,285 |
| Apr 17 2024 | 9.79 | -0.16 | -1.61% | 10.00 | 10.00 | 9.74 | 479,692 |
| Apr 16 2024 | 9.95 | 0.28 | 2.90% | 9.50 | 9.96 | 9.50 | 806,932 |
| Apr 15 2024 | 9.67 | -0.42 | -4.16% | 10.20 | 10.28 | 9.595 | 928,698 |
| Apr 12 2024 | 10.09 | -0.35 | -3.35% | 10.34 | 10.40 | 10.07 | 409,097 |
| Apr 11 2024 | 10.44 | -0.20 | -1.88% | 10.61 | 10.67 | 10.35 | 846,546 |
| Apr 10 2024 | 10.64 | -0.66 | -5.84% | 10.90 | 10.95 | 10.56 | 516,010 |
| Apr 09 2024 | 11.30 | 0.46 | 4.24% | 10.81 | 11.4397 | 10.78 | 344,792 |
| Apr 08 2024 | 10.84 | 0.03 | 0.28% | 10.92 | 11.00 | 10.795 | 171,586 |
| Apr 05 2024 | 10.81 | -0.14 | -1.28% | 10.83 | 11.02 | 10.80 | 278,123 |
| Apr 04 2024 | 10.95 | -0.29 | -2.58% | 11.32 | 11.37 | 10.93 | 208,919 |
| Apr 03 2024 | 11.24 | 0.03 | 0.27% | 11.21 | 11.45 | 11.11 | 492,068 |
| Apr 02 2024 | 11.21 | -0.16 | -1.41% | 11.2234 | 11.29 | 11.11 | 178,151 |
| Apr 01 2024 | 11.37 | -0.25 | -2.15% | 11.56 | 11.609 | 11.32 | 519,084 |
| Mar 28 2024 | 11.62 | -0.22 | -1.86% | 11.79 | 11.90 | 11.55 | 170,244 |
| Mar 27 2024 | 11.84 | 0.35 | 3.05% | 11.51 | 11.85 | 11.44 | 154,450 |
| Mar 26 2024 | 11.49 | -0.34 | -2.87% | 11.95 | 11.95 | 11.48 | 213,105 |
| Mar 25 2024 | 11.83 | 0.28 | 2.42% | 11.56 | 11.90 | 11.40 | 256,340 |
| Mar 22 2024 | 11.55 | -0.31 | -2.61% | 11.97 | 11.97 | 11.51 | 185,068 |
| Mar 21 2024 | 11.86 | 0.35 | 3.04% | 11.65 | 12.07 | 11.64 | 316,448 |
| Mar 20 2024 | 11.51 | 0.04 | 0.39% | 11.50 | 11.76 | 11.308 | 549,928 |
| Mar 19 2024 | 11.465 | -0.01 | -0.04% | 11.35 | 11.59 | 11.32 | 183,096 |
| Mar 18 2024 | 11.47 | -0.43 | -3.61% | 11.87 | 11.91 | 11.43 | 278,607 |
| Mar 15 2024 | 11.90 | 0.16 | 1.36% | 11.61 | 12.005 | 11.6058 | 815,119 |
| Mar 14 2024 | 11.74 | -0.32 | -2.65% | 12.08 | 12.22 | 11.65 | 404,556 |
| Mar 13 2024 | 12.06 | -0.45 | -3.60% | 12.39 | 12.67 | 11.985 | 265,237 |
| Mar 12 2024 | 12.51 | -0.07 | -0.56% | 12.57 | 12.57 | 12.335 | 283,325 |
| Mar 11 2024 | 12.58 | 0.15 | 1.21% | 12.24 | 12.70 | 12.24 | 256,795 |
| Mar 08 2024 | 12.43 | -0.09 | -0.68% | 12.43 | 12.73 | 12.30 | 381,102 |
| Mar 07 2024 | 12.515 | 0.92 | 7.89% | 11.69 | 12.6987 | 11.675 | 683,992 |
| Mar 06 2024 | 11.60 | -0.09 | -0.77% | 11.76 | 11.925 | 11.525 | 392,799 |
| Mar 05 2024 | 11.69 | -0.16 | -1.35% | 11.84 | 12.005 | 11.69 | 283,756 |
| Mar 04 2024 | 11.85 | -0.49 | -3.93% | 12.07 | 12.31 | 11.80 | 451,652 |
| Mar 01 2024 | 12.335 | -0.02 | -0.12% | 12.41 | 12.68 | 12.33 | 204,785 |
| Feb 29 2024 | 12.35 | -0.05 | -0.36% | 12.57 | 12.6399 | 12.33 | 275,863 |
| Feb 28 2024 | 12.395 | -0.51 | -3.91% | 12.45 | 12.68 | 12.15 | 530,941 |
| Feb 27 2024 | 12.90 | 0.05 | 0.39% | 12.95 | 13.12 | 12.85 | 186,464 |
| Feb 26 2024 | 12.85 | 0.21 | 1.66% | 12.51 | 12.92 | 12.51 | 238,657 |
| Feb 23 2024 | 12.64 | -0.01 | -0.08% | 12.60 | 12.79 | 12.41 | 254,678 |
| Feb 22 2024 | 12.65 | 0.18 | 1.44% | 12.56 | 12.69 | 12.31 | 366,054 |
| Feb 21 2024 | 12.47 | -0.19 | -1.46% | 12.52 | 12.6601 | 12.38 | 425,709 |
| Feb 20 2024 | 12.655 | -0.66 | -4.92% | 13.10 | 13.1199 | 12.63 | 539,434 |
| Feb 16 2024 | 13.31 | -0.63 | -4.52% | 13.71 | 13.85 | 13.31 | 299,142 |
| Feb 15 2024 | 13.94 | 0.29 | 2.12% | 13.69 | 13.98 | 13.40 | 443,036 |
| Feb 14 2024 | 13.65 | 1.26 | 10.17% | 12.60 | 13.67 | 12.60 | 443,043 |
| Feb 13 2024 | 12.39 | -0.29 | -2.29% | 12.60 | 12.6885 | 12.36 | 436,492 |
| Feb 12 2024 | 12.68 | -0.29 | -2.24% | 12.97 | 13.11 | 12.68 | 479,481 |
| Feb 09 2024 | 12.97 | -0.43 | -3.21% | 13.48 | 13.57 | 12.73 | 330,886 |
| Feb 08 2024 | 13.40 | 0.25 | 1.90% | 13.08 | 13.49 | 13.08 | 247,061 |
| Feb 07 2024 | 13.15 | -0.08 | -0.60% | 13.21 | 13.30 | 12.64 | 518,912 |
| Feb 06 2024 | 13.23 | 0.10 | 0.76% | 13.16 | 13.39 | 13.08 | 230,419 |
| Feb 05 2024 | 13.13 | -0.23 | -1.72% | 13.10 | 13.20 | 12.74 | 295,387 |
| Feb 02 2024 | 13.36 | -0.01 | -0.07% | 13.23 | 13.40 | 12.81 | 359,763 |
| Feb 01 2024 | 13.37 | 0.15 | 1.13% | 13.38 | 13.45 | 13.20 | 293,579 |
| Jan 31 2024 | 13.22 | -0.15 | -1.12% | 13.31 | 13.57 | 13.19 | 252,645 |
| Jan 30 2024 | 13.37 | -0.55 | -3.95% | 13.83 | 13.90 | 13.31 | 266,432 |
| Jan 29 2024 | 13.92 | 0.59 | 4.43% | 13.32 | 14.005 | 13.27 | 485,172 |
| Jan 26 2024 | 13.33 | 0.29 | 2.22% | 13.17 | 13.46 | 13.12 | 427,303 |
