Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.155 | 1.145 | 30,042 |
| May 21 2024 | 1.15 | 0.01 | 0.88% | 1.155 | 1.155 | 1.14 | 33,391 |
| May 20 2024 | 1.14 | -0.02 | -1.30% | 1.145 | 1.155 | 1.135 | 76,861 |
| May 17 2024 | 1.155 | 0.03 | 3.12% | 1.13 | 1.155 | 1.115 | 150,582 |
| May 16 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.15 | 1.115 | 363,077 |
| May 15 2024 | 1.13 | -0.01 | -0.88% | 1.145 | 1.145 | 1.13 | 33,320 |
| May 14 2024 | 1.14 | 0.00 | 0.00% | 1.135 | 1.145 | 1.13 | 21,298 |
| May 13 2024 | 1.14 | 0.00 | 0.00% | 1.145 | 1.15 | 1.135 | 42,456 |
| May 10 2024 | 1.14 | -0.01 | -0.44% | 1.145 | 1.145 | 1.13 | 77,552 |
| May 09 2024 | 1.145 | 0.01 | 0.44% | 1.14 | 1.15 | 1.14 | 84,393 |
| May 08 2024 | 1.14 | -0.01 | -0.44% | 1.15 | 1.15 | 1.14 | 39,057 |
| May 07 2024 | 1.145 | -0.02 | -1.72% | 1.16 | 1.165 | 1.145 | 104,884 |
| May 06 2024 | 1.165 | 0.01 | 0.43% | 1.17 | 1.18 | 1.165 | 123,839 |
| May 03 2024 | 1.16 | 0.01 | 0.87% | 1.155 | 1.17 | 1.15 | 115,931 |
| May 02 2024 | 1.15 | 0.00 | 0.44% | 1.165 | 1.165 | 1.145 | 45,579 |
| May 01 2024 | 1.145 | -0.01 | -0.43% | 1.15 | 1.165 | 1.14 | 102,391 |
| Apr 30 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.14 | 42,134 |
| Apr 29 2024 | 1.15 | 0.00 | 0.22% | 1.145 | 1.16 | 1.145 | 69,902 |
| Apr 26 2024 | 1.1475 | 0.01 | 0.66% | 1.16 | 1.16 | 1.14 | 65,095 |
| Apr 24 2024 | 1.14 | -0.01 | -0.44% | 1.145 | 1.145 | 1.13 | 72,091 |
| Apr 23 2024 | 1.145 | 0.01 | 0.88% | 1.14 | 1.145 | 1.135 | 27,848 |
| Apr 22 2024 | 1.135 | -0.01 | -0.44% | 1.14 | 1.14 | 1.135 | 19,526 |
| Apr 19 2024 | 1.14 | 0.01 | 0.88% | 1.155 | 1.155 | 1.13 | 55,030 |
| Apr 18 2024 | 1.13 | -0.01 | -0.44% | 1.16 | 1.16 | 1.13 | 41,904 |
| Apr 17 2024 | 1.135 | -0.01 | -0.44% | 1.155 | 1.155 | 1.135 | 24,630 |
| Apr 16 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.16 | 1.14 | 29,272 |
| Apr 15 2024 | 1.15 | 0.01 | 0.88% | 1.15 | 1.155 | 1.14 | 64,312 |
| Apr 12 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.16 | 1.14 | 32,074 |
| Apr 11 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.16 | 1.15 | 65,609 |
| Apr 10 2024 | 1.16 | 0.00 | 0.43% | 1.15 | 1.16 | 1.15 | 29,321 |
| Apr 09 2024 | 1.155 | 0.01 | 0.43% | 1.16 | 1.16 | 1.15 | 99,390 |
| Apr 08 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 63,226 |
| Apr 05 2024 | 1.15 | 0.00 | 0.44% | 1.155 | 1.155 | 1.15 | 61,275 |
| Apr 04 2024 | 1.145 | 0.01 | 0.44% | 1.16 | 1.16 | 1.14 | 67,962 |
| Apr 03 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.16 | 1.14 | 73,833 |
| Apr 02 2024 | 1.15 | 0.00 | 0.44% | 1.16 | 1.16 | 1.15 | 29,341 |
| Mar 28 2024 | 1.145 | 0.02 | 1.33% | 1.14 | 1.165 | 1.14 | 109,846 |
| Mar 27 2024 | 1.13 | 0.00 | 0.00% | 1.145 | 1.16 | 1.13 | 85,107 |
| Mar 26 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.155 | 1.13 | 131,599 |
| Mar 25 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.16 | 1.135 | 115,605 |
| Mar 22 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.135 | 129,125 |
| Mar 21 2024 | 1.15 | -0.02 | -1.29% | 1.16 | 1.165 | 1.15 | 123,361 |
| Mar 20 2024 | 1.165 | -0.01 | -0.85% | 1.175 | 1.175 | 1.16 | 93,298 |
| Mar 19 2024 | 1.175 | 0.02 | 1.73% | 1.16 | 1.175 | 1.16 | 51,816 |
| Mar 18 2024 | 1.155 | -0.02 | -1.28% | 1.175 | 1.175 | 1.155 | 106,938 |
| Mar 15 2024 | 1.17 | 0.00 | 0.43% | 1.17 | 1.175 | 1.16 | 103,534 |
| Mar 14 2024 | 1.165 | -0.01 | -0.43% | 1.17 | 1.17 | 1.165 | 36,438 |
| Mar 13 2024 | 1.17 | 0.00 | 0.43% | 1.165 | 1.175 | 1.16 | 125,370 |
| Mar 12 2024 | 1.165 | 0.04 | 3.56% | 1.135 | 1.175 | 1.13 | 458,522 |
| Mar 11 2024 | 1.125 | 0.00 | 0.00% | 1.13 | 1.135 | 1.125 | 19,550 |
| Mar 08 2024 | 1.125 | 0.00 | 0.45% | 1.12 | 1.135 | 1.115 | 88,441 |
| Mar 07 2024 | 1.12 | 0.02 | 1.82% | 1.105 | 1.12 | 1.105 | 108,348 |
| Mar 06 2024 | 1.10 | -0.10 | -8.33% | 1.165 | 1.165 | 1.0675 | 544,739 |
| Mar 05 2024 | 1.20 | 0.00 | 0.42% | 1.20 | 1.20 | 1.185 | 269,035 |
| Mar 04 2024 | 1.195 | -0.01 | -0.83% | 1.215 | 1.215 | 1.185 | 475,223 |
| Mar 01 2024 | 1.205 | 0.03 | 2.12% | 1.185 | 1.21 | 1.175 | 414,468 |
| Feb 29 2024 | 1.18 | 0.01 | 0.85% | 1.175 | 1.19 | 1.17 | 293,180 |
| Feb 28 2024 | 1.17 | -0.03 | -2.09% | 1.195 | 1.20 | 1.16 | 670,604 |
| Feb 27 2024 | 1.195 | -0.01 | -0.42% | 1.20 | 1.22 | 1.19 | 482,413 |
| Feb 26 2024 | 1.20 | -0.05 | -3.61% | 1.235 | 1.235 | 1.195 | 1,047,430 |
| Feb 23 2024 | 1.245 | 0.03 | 2.47% | 1.22 | 1.245 | 1.20 | 437,459 |
