Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.255 | -0.01 | -0.40% | 1.27 | 1.28 | 1.245 | 1,349,945 |
| May 09 2024 | 1.26 | -0.03 | -2.33% | 1.28 | 1.295 | 1.255 | 684,142 |
| May 08 2024 | 1.29 | 0.01 | 0.78% | 1.285 | 1.295 | 1.28 | 991,849 |
| May 07 2024 | 1.28 | 0.02 | 1.19% | 1.275 | 1.285 | 1.265 | 1,373,977 |
| May 06 2024 | 1.265 | 0.00 | 0.00% | 1.26 | 1.27 | 1.255 | 1,154,192 |
| May 03 2024 | 1.265 | 0.01 | 0.80% | 1.26 | 1.265 | 1.247 | 762,259 |
| May 02 2024 | 1.255 | 0.00 | 0.00% | 1.25 | 1.275 | 1.2425 | 1,076,837 |
| May 01 2024 | 1.255 | -0.02 | -1.57% | 1.265 | 1.265 | 1.245 | 1,046,612 |
| Apr 30 2024 | 1.275 | 0.01 | 0.79% | 1.275 | 1.28 | 1.26 | 918,061 |
| Apr 29 2024 | 1.265 | -0.01 | -0.98% | 1.285 | 1.295 | 1.265 | 1,259,003 |
| Apr 26 2024 | 1.2775 | -0.04 | -2.85% | 1.30 | 1.30 | 1.26 | 949,947 |
| Apr 24 2024 | 1.315 | 0.01 | 1.15% | 1.30 | 1.33 | 1.30 | 3,131,684 |
| Apr 23 2024 | 1.30 | 0.01 | 0.78% | 1.305 | 1.305 | 1.27 | 1,431,312 |
| Apr 22 2024 | 1.29 | 0.02 | 1.57% | 1.275 | 1.30 | 1.275 | 1,278,816 |
| Apr 19 2024 | 1.27 | -0.02 | -1.17% | 1.30 | 1.305 | 1.26 | 1,453,423 |
| Apr 18 2024 | 1.285 | 0.03 | 2.80% | 1.25 | 1.305 | 1.25 | 5,969,418 |
| Apr 17 2024 | 1.25 | 0.02 | 1.63% | 1.24 | 1.25 | 1.235 | 952,483 |
| Apr 16 2024 | 1.23 | -0.04 | -3.15% | 1.245 | 1.257 | 1.22 | 1,100,996 |
| Apr 15 2024 | 1.27 | 0.00 | 0.00% | 1.275 | 1.275 | 1.255 | 660,825 |
| Apr 12 2024 | 1.27 | 0.02 | 1.20% | 1.26 | 1.275 | 1.255 | 1,297,458 |
| Apr 11 2024 | 1.255 | 0.00 | 0.40% | 1.24 | 1.26 | 1.24 | 447,822 |
| Apr 10 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.275 | 1.245 | 1,035,286 |
| Apr 09 2024 | 1.27 | 0.02 | 2.01% | 1.25 | 1.28 | 1.235 | 1,961,903 |
| Apr 08 2024 | 1.245 | 0.00 | 0.00% | 1.245 | 1.245 | 1.245 | 0.00 |
| Apr 05 2024 | 1.245 | 0.03 | 2.47% | 1.20 | 1.245 | 1.20 | 1,954,413 |
| Apr 04 2024 | 1.215 | 0.00 | 0.00% | 1.21 | 1.24 | 1.21 | 881,085 |
| Apr 03 2024 | 1.215 | -0.03 | -2.02% | 1.25 | 1.25 | 1.205 | 1,269,862 |
| Apr 02 2024 | 1.24 | 0.00 | 0.40% | 1.23 | 1.25 | 1.215 | 2,534,359 |
| Mar 28 2024 | 1.235 | -0.02 | -1.20% | 1.26 | 1.26 | 1.1975 | 1,957,730 |
| Mar 27 2024 | 1.25 | 0.02 | 2.04% | 1.21 | 1.25 | 1.21 | 2,715,520 |
| Mar 26 2024 | 1.225 | 0.02 | 1.49% | 1.205 | 1.225 | 1.20 | 2,505,217 |
| Mar 25 2024 | 1.207 | 0.00 | 0.17% | 1.20 | 1.22 | 1.195 | 1,198,096 |
| Mar 22 2024 | 1.205 | -0.04 | -3.21% | 1.24 | 1.25 | 1.20 | 1,464,294 |
| Mar 21 2024 | 1.245 | -0.01 | -0.80% | 1.255 | 1.26 | 1.24 | 4,045,590 |
| Mar 20 2024 | 1.255 | -0.01 | -0.40% | 1.255 | 1.275 | 1.235 | 2,692,118 |
| Mar 19 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.27 | 1.255 | 2,844,394 |
| Mar 18 2024 | 1.26 | 0.02 | 1.82% | 1.25 | 1.27 | 1.245 | 937,014 |
| Mar 15 2024 | 1.2375 | -0.02 | -1.79% | 1.25 | 1.26 | 1.23 | 3,381,861 |
| Mar 14 2024 | 1.26 | 0.01 | 0.80% | 1.23 | 1.27 | 1.23 | 2,474,979 |
| Mar 13 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.25 | 1.23 | 3,004,831 |
| Mar 12 2024 | 1.245 | 0.03 | 2.05% | 1.22 | 1.255 | 1.21 | 3,111,796 |
| Mar 11 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.23 | 1.21 | 1,696,607 |
| Mar 08 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.245 | 1.215 | 1,289,397 |
| Mar 07 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.23 | 1.175 | 2,058,213 |
| Mar 06 2024 | 1.20 | 0.00 | 0.42% | 1.20 | 1.21 | 1.18 | 4,622,008 |
| Mar 05 2024 | 1.195 | 0.02 | 1.70% | 1.17 | 1.20 | 1.155 | 5,331,587 |
| Mar 04 2024 | 1.175 | 0.02 | 1.73% | 1.16 | 1.175 | 1.135 | 3,752,945 |
| Mar 01 2024 | 1.155 | 0.03 | 2.21% | 1.13 | 1.1675 | 1.13 | 6,392,080 |
| Feb 29 2024 | 1.13 | 0.05 | 5.12% | 1.09 | 1.14 | 1.09 | 12,690,355 |
| Feb 28 2024 | 1.075 | 0.04 | 4.37% | 1.045 | 1.08 | 1.04 | 7,072,556 |
| Feb 27 2024 | 1.03 | -0.01 | -0.96% | 1.045 | 1.065 | 1.00 | 12,703,571 |
| Feb 26 2024 | 1.04 | 0.03 | 2.46% | 1.03 | 1.05 | 1.02 | 2,459,349 |
| Feb 23 2024 | 1.015 | 0.01 | 1.50% | 1.01 | 1.035 | 1.0075 | 2,431,521 |
| Feb 22 2024 | 1.00 | 0.06 | 6.38% | 0.97 | 1.02 | 0.955 | 4,535,493 |
| Feb 21 2024 | 0.94 | 0.00 | 0.00% | 0.945 | 0.9475 | 0.93 | 1,302,865 |
| Feb 20 2024 | 0.94 | 0.00 | 0.00% | 0.93 | 0.95 | 0.93 | 834,590 |
| Feb 19 2024 | 0.94 | 0.00 | 0.00% | 0.93 | 0.945 | 0.915 | 350,753 |
| Feb 16 2024 | 0.94 | 0.005 | 0.53% | 0.935 | 0.95 | 0.93 | 814,674 |
| Feb 15 2024 | 0.935 | 0.00 | 0.00% | 0.935 | 0.94 | 0.925 | 188,929 |
| Feb 14 2024 | 0.935 | 0.0075 | 0.81% | 0.93 | 0.9375 | 0.915 | 244,827 |
| Feb 13 2024 | 0.9275 | -0.0025 | -0.27% | 0.91 | 0.93 | 0.905 | 248,174 |
| Feb 12 2024 | 0.93 | -0.01 | -1.06% | 0.91 | 0.935 | 0.91 | 142,253 |
