Register for streaming realtime charts, analysis tools, and prices.
SSYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 7.48 | 0.12 | 1.63% | 7.60 | 7.68 | 7.43 | 409,598 |
| Sep 18 2024 | 7.36 | -0.12 | -1.60% | 7.46 | 7.77 | 7.345 | 524,811 |
| Sep 17 2024 | 7.48 | 0.06 | 0.81% | 7.48 | 7.75 | 7.465 | 552,969 |
| Sep 16 2024 | 7.42 | 0.37 | 5.25% | 7.43 | 7.66 | 7.20 | 770,720 |
| Sep 13 2024 | 7.05 | -0.01 | -0.14% | 7.08 | 7.3844 | 6.92 | 545,547 |
| Sep 12 2024 | 7.06 | 0.29 | 4.28% | 6.85 | 7.15 | 6.81 | 445,156 |
| Sep 11 2024 | 6.77 | 0.37 | 5.78% | 6.40 | 6.79 | 6.2801 | 618,020 |
| Sep 10 2024 | 6.40 | 0.02 | 0.31% | 6.35 | 6.48 | 6.27 | 445,733 |
| Sep 09 2024 | 6.38 | 0.22 | 3.57% | 6.24 | 6.39 | 6.10 | 639,707 |
| Sep 06 2024 | 6.16 | -0.30 | -4.64% | 6.46 | 6.50 | 6.08 | 840,979 |
| Sep 05 2024 | 6.46 | -0.15 | -2.27% | 6.60 | 6.705 | 6.44 | 554,159 |
| Sep 04 2024 | 6.61 | -0.36 | -5.16% | 6.96 | 7.00 | 6.415 | 986,962 |
| Sep 03 2024 | 6.97 | 0.10 | 1.46% | 6.72 | 7.00 | 6.66 | 989,764 |
| Aug 30 2024 | 6.87 | -0.05 | -0.72% | 6.80 | 6.87 | 6.57 | 997,501 |
| Aug 29 2024 | 6.92 | -0.76 | -9.90% | 6.28 | 6.96 | 6.05 | 3,297,073 |
| Aug 28 2024 | 7.68 | -0.03 | -0.39% | 7.73 | 7.76 | 7.55 | 469,546 |
| Aug 27 2024 | 7.71 | -0.13 | -1.66% | 7.83 | 7.83 | 7.67 | 308,750 |
| Aug 26 2024 | 7.84 | -0.06 | -0.76% | 7.97 | 8.00 | 7.81 | 152,680 |
| Aug 23 2024 | 7.90 | 0.17 | 2.20% | 7.80 | 8.04 | 7.71 | 231,920 |
| Aug 22 2024 | 7.73 | -0.23 | -2.89% | 7.97 | 8.04 | 7.72 | 197,725 |
| Aug 21 2024 | 7.96 | 0.17 | 2.18% | 7.80 | 7.97 | 7.66 | 240,069 |
| Aug 20 2024 | 7.79 | 0.01 | 0.13% | 7.80 | 7.96 | 7.64 | 265,460 |
| Aug 19 2024 | 7.78 | 0.26 | 3.46% | 7.61 | 7.82 | 7.53 | 570,755 |
| Aug 16 2024 | 7.52 | -0.04 | -0.53% | 7.49 | 7.74 | 7.42 | 276,485 |
| Aug 15 2024 | 7.56 | 0.32 | 4.42% | 7.37 | 7.65 | 7.37 | 397,777 |
| Aug 14 2024 | 7.24 | -0.11 | -1.50% | 7.36 | 7.39 | 7.08 | 383,519 |
| Aug 13 2024 | 7.35 | 0.26 | 3.67% | 7.19 | 7.44 | 7.08 | 456,428 |
| Aug 12 2024 | 7.09 | -0.11 | -1.53% | 7.22 | 7.2455 | 7.075 | 293,550 |
| Aug 09 2024 | 7.20 | -0.06 | -0.83% | 7.21 | 7.37 | 7.04 | 1,234,926 |
| Aug 08 2024 | 7.26 | 0.04 | 0.55% | 7.32 | 7.45 | 7.23 | 446,172 |
| Aug 07 2024 | 7.22 | -0.34 | -4.50% | 7.65 | 7.72 | 7.22 | 327,739 |
| Aug 06 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.68 | 7.47 | 369,156 |
| Aug 05 2024 | 7.56 | -0.31 | -3.94% | 7.50 | 7.73 | 7.39 | 403,175 |
| Aug 02 2024 | 7.87 | -0.41 | -4.95% | 8.02 | 8.045 | 7.76 | 813,685 |
| Aug 01 2024 | 8.28 | -0.28 | -3.27% | 8.56 | 8.60 | 8.02 | 691,341 |
| Jul 31 2024 | 8.56 | 0.13 | 1.54% | 8.58 | 8.98 | 8.44 | 726,055 |
| Jul 30 2024 | 8.43 | -0.13 | -1.52% | 8.60 | 8.665 | 8.415 | 316,932 |
| Jul 29 2024 | 8.56 | -0.35 | -3.93% | 8.87 | 8.88 | 8.52 | 346,316 |
| Jul 26 2024 | 8.91 | 0.05 | 0.56% | 9.00 | 9.00 | 8.685 | 268,562 |
| Jul 25 2024 | 8.86 | 0.13 | 1.49% | 8.69 | 9.09 | 8.68 | 283,341 |
| Jul 24 2024 | 8.73 | -0.32 | -3.54% | 8.97 | 9.07 | 8.67 | 345,855 |
| Jul 23 2024 | 9.05 | -0.10 | -1.09% | 9.07 | 9.20 | 9.02 | 191,258 |
| Jul 22 2024 | 9.15 | -0.05 | -0.54% | 9.38 | 9.38 | 8.9802 | 183,336 |
| Jul 19 2024 | 9.20 | 0.17 | 1.88% | 9.00 | 9.2198 | 8.88 | 305,278 |
| Jul 18 2024 | 9.03 | -0.40 | -4.24% | 9.51 | 9.55 | 8.94 | 311,929 |
| Jul 17 2024 | 9.43 | -0.05 | -0.53% | 9.31 | 9.65 | 9.25 | 572,381 |
| Jul 16 2024 | 9.48 | 0.62 | 7.00% | 8.90 | 9.575 | 8.90 | 645,154 |
| Jul 15 2024 | 8.86 | -0.28 | -3.01% | 9.21 | 9.25 | 8.80 | 383,881 |
| Jul 12 2024 | 9.135 | 0.33 | 3.81% | 8.93 | 9.2577 | 8.80 | 539,106 |
| Jul 11 2024 | 8.80 | 0.29 | 3.41% | 8.67 | 8.99 | 8.6167 | 506,826 |
| Jul 10 2024 | 8.51 | -0.03 | -0.35% | 8.55 | 8.62 | 8.433 | 384,175 |
| Jul 09 2024 | 8.54 | -0.31 | -3.50% | 8.87 | 8.875 | 8.53 | 393,899 |
| Jul 08 2024 | 8.85 | -0.01 | -0.11% | 8.88 | 9.125 | 8.7901 | 451,900 |
| Jul 05 2024 | 8.86 | 0.26 | 3.02% | 8.55 | 8.92 | 8.51 | 298,907 |
| Jul 03 2024 | 8.60 | 0.27 | 3.24% | 8.38 | 8.87 | 8.35 | 333,975 |
| Jul 02 2024 | 8.33 | 0.03 | 0.36% | 8.32 | 8.54 | 8.27 | 393,252 |
| Jul 01 2024 | 8.30 | -0.09 | -1.07% | 8.37 | 8.57 | 8.1666 | 494,554 |
| Jun 28 2024 | 8.39 | 0.00 | 0.00% | 8.39 | 8.39 | 8.39 | 0 |
| Jun 27 2024 | 8.39 | -0.01 | -0.12% | 8.44 | 8.485 | 8.20 | 360,299 |
| Jun 26 2024 | 8.40 | 0.26 | 3.19% | 8.09 | 8.57 | 8.08 | 499,387 |
| Jun 25 2024 | 8.14 | -0.09 | -1.09% | 8.19 | 8.20 | 8.07 | 611,781 |
| Jun 24 2024 | 8.23 | -0.06 | -0.72% | 8.26 | 8.4007 | 8.19 | 676,578 |
