SSTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31 2023 | 72.60 | 0.65 | 0.9% | 72.31 | 72.84 | 72.205 | 428,359 |
| Mar 30 2023 | 71.95 | 0.53 | 0.74% | 71.85 | 72.99 | 70.96 | 305,732 |
| Mar 29 2023 | 71.42 | 0.03 | 0.04% | 71.75 | 72.4768 | 71.18 | 546,132 |
| Mar 28 2023 | 71.39 | -2.98 | -4.01% | 73.84 | 74.555 | 70.595 | 548,867 |
| Mar 27 2023 | 74.37 | 2.51 | 3.49% | 74.00 | 74.985 | 72.83 | 672,512 |
| Mar 24 2023 | 71.86 | -0.20 | -0.28% | 71.98 | 72.48 | 70.09 | 324,010 |
| Mar 23 2023 | 72.06 | 2.05 | 2.93% | 71.01 | 73.16 | 70.33 | 388,786 |
| Mar 22 2023 | 70.01 | 0.63 | 0.91% | 69.38 | 71.51 | 68.21 | 488,881 |
| Mar 21 2023 | 69.38 | -0.08 | -0.12% | 70.07 | 70.94 | 68.71 | 693,982 |
| Mar 20 2023 | 69.46 | 0.92 | 1.34% | 68.54 | 69.87 | 67.69 | 400,597 |
| Mar 17 2023 | 68.54 | -2.14 | -3.03% | 70.28 | 70.28 | 68.152 | 607,456 |
| Mar 16 2023 | 70.68 | 0.80 | 1.14% | 69.38 | 70.75 | 67.39 | 426,086 |
| Mar 15 2023 | 69.88 | -0.89 | -1.26% | 69.55 | 70.51 | 69.24 | 391,277 |
| Mar 14 2023 | 70.77 | 1.37 | 1.97% | 71.32 | 72.06 | 69.53 | 371,041 |
| Mar 13 2023 | 69.40 | -0.76 | -1.08% | 69.19 | 70.82 | 68.49 | 583,663 |
| Mar 10 2023 | 70.16 | -2.45 | -3.37% | 72.13 | 72.13 | 68.48 | 605,576 |
| Mar 09 2023 | 72.61 | -1.94 | -2.6% | 74.46 | 75.03 | 72.191 | 482,331 |
| Mar 08 2023 | 74.55 | -1.09 | -1.44% | 75.56 | 75.78 | 73.89 | 322,357 |
| Mar 07 2023 | 75.64 | 0.13 | 0.17% | 75.57 | 76.70 | 74.17 | 566,336 |
| Mar 06 2023 | 75.51 | 0.25 | 0.33% | 75.67 | 78.19 | 75.07 | 714,833 |
| Mar 03 2023 | 75.26 | 0.48 | 0.64% | 75.33 | 75.72 | 73.68 | 384,165 |
| Mar 02 2023 | 74.78 | 0.37 | 0.5% | 73.53 | 75.37 | 73.50 | 238,442 |
| Mar 01 2023 | 74.41 | -0.81 | -1.08% | 75.31 | 75.56 | 73.80 | 271,578 |
| Feb 28 2023 | 75.22 | 1.47 | 1.99% | 73.49 | 76.4299 | 73.07 | 787,217 |
| Feb 27 2023 | 73.75 | -0.26 | -0.35% | 75.30 | 75.715 | 73.66 | 421,570 |
| Feb 24 2023 | 74.01 | -1.84 | -2.43% | 74.13 | 75.40 | 73.43 | 333,513 |
| Feb 23 2023 | 75.85 | 0.23 | 0.3% | 76.52 | 76.87 | 75.03 | 276,674 |
| Feb 22 2023 | 75.62 | 0.31 | 0.41% | 75.99 | 77.47 | 74.72 | 994,309 |
| Feb 21 2023 | 75.31 | -0.77 | -1.01% | 75.50 | 76.85 | 74.58 | 665,572 |
| Feb 20 2023 | 76.08 | 0.00 | +0.00% | 77.54 | 77.67 | 75.69 | 0 |
| Feb 17 2023 | 76.08 | -2.21 | -2.82% | 77.54 | 77.67 | 75.69 | 391,493 |
| Feb 16 2023 | 78.29 | -1.13 | -1.42% | 77.75 | 79.64 | 77.20 | 374,419 |
| Feb 15 2023 | 79.42 | 2.28 | 2.96% | 77.07 | 79.81 | 76.70 | 335,569 |
| Feb 14 2023 | 77.14 | 0.31 | 0.4% | 76.06 | 77.87 | 75.04 | 367,832 |
| Feb 13 2023 | 76.83 | -2.84 | -3.56% | 79.43 | 80.4632 | 76.30 | 538,432 |
| Feb 10 2023 | 79.67 | 4.09 | 5.41% | 76.44 | 80.27 | 75.6793 | 665,869 |
| Feb 09 2023 | 75.58 | 3.34 | 4.62% | 76.11 | 80.79 | 74.7117 | 798,204 |
| Feb 08 2023 | 72.24 | -3.54 | -4.67% | 74.94 | 75.93 | 71.87 | 635,352 |
| Feb 07 2023 | 75.78 | -1.85 | -2.38% | 77.59 | 77.92 | 74.72 | 486,541 |
| Feb 06 2023 | 77.63 | 0.89 | 1.16% | 75.70 | 78.25 | 75.70 | 341,625 |
| Feb 03 2023 | 76.74 | -2.08 | -2.64% | 76.11 | 78.065 | 75.20 | 641,850 |
| Feb 02 2023 | 78.82 | 2.14 | 2.79% | 79.18 | 81.23 | 77.86 | 598,777 |
| Feb 01 2023 | 76.68 | 1.41 | 1.87% | 74.92 | 77.52 | 74.02 | 318,156 |
| Jan 31 2023 | 75.27 | 2.97 | 4.11% | 73.72 | 78.64 | 73.52 | 1,276,151 |
| Jan 30 2023 | 72.30 | 2.70 | 3.88% | 68.91 | 72.50 | 68.71 | 876,005 |
| Jan 27 2023 | 69.60 | 5.45 | 8.5% | 64.05 | 70.00 | 64.00 | 476,301 |
| Jan 26 2023 | 64.15 | 1.28 | 2.04% | 63.62 | 65.44 | 63.4717 | 237,994 |
| Jan 25 2023 | 62.87 | 0.75 | 1.21% | 61.19 | 62.88 | 60.72 | 228,313 |
| Jan 24 2023 | 62.12 | -0.07 | -0.11% | 61.87 | 62.98 | 61.87 | 269,512 |
| Jan 23 2023 | 62.19 | 1.18 | 1.93% | 61.11 | 62.59 | 60.79 | 253,631 |
| Jan 20 2023 | 61.01 | -0.01 | -0.02% | 61.59 | 62.38 | 60.92 | 224,788 |
| Jan 19 2023 | 61.02 | -0.36 | -0.59% | 60.80 | 61.80 | 59.99 | 153,583 |
| Jan 18 2023 | 61.38 | -0.01 | -0.02% | 61.85 | 62.47 | 61.03 | 248,386 |
| Jan 17 2023 | 61.39 | 0.26 | 0.43% | 61.20 | 61.81 | 60.85 | 278,704 |
| Jan 16 2023 | 61.13 | 0.00 | +0.00% | 60.28 | 61.30 | 59.76 | 0 |
| Jan 13 2023 | 61.13 | 0.19 | 0.31% | 60.28 | 61.30 | 59.76 | 372,683 |
| Jan 12 2023 | 60.94 | 1.39 | 2.33% | 59.67 | 60.94 | 58.835 | 208,649 |
| Jan 11 2023 | 59.55 | 1.66 | 2.87% | 58.18 | 59.56 | 58.18 | 374,267 |
| Jan 10 2023 | 57.89 | 1.54 | 2.73% | 55.81 | 57.94 | 55.81 | 195,497 |
| Jan 09 2023 | 56.35 | 0.54 | 0.97% | 56.42 | 57.635 | 56.24 | 196,454 |
| Jan 06 2023 | 55.81 | 0.82 | 1.49% | 55.51 | 55.93 | 54.09 | 224,196 |
| Jan 05 2023 | 54.99 | 0.07 | 0.13% | 54.52 | 55.51 | 53.49 | 213,155 |
| Jan 04 2023 | 54.92 | 1.20 | 2.23% | 54.72 | 55.01 | 54.06 | 190,509 |
| Jan 03 2023 | 53.72 | 1.00 | 1.9% | 54.10 | 54.66 | 52.66 | 232,301 |