Register to chat with like-minded investors on our interactive forums.
SSVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 42.57 | 0.330 | 0.77% | 41.99 | 43.97 | 41.07 | 7,213.00 |
| May 07 2024 | 42.24 | -0.650 | -1.51% | 42.85 | 44.43 | 41.85 | 7,853.00 |
| May 06 2024 | 42.89 | -1.65 | -3.70% | 41.25 | 45.82 | 40.81 | 13,052.00 |
| May 05 2024 | 44.54 | 0.680 | 1.54% | 43.87 | 45.44 | 42.61 | 8,331.00 |
| May 04 2024 | 43.86 | -1.29 | -2.85% | 45.06 | 45.81 | 43.72 | 7,035.00 |
| May 03 2024 | 45.15 | 3.78 | 9.13% | 41.25 | 45.43 | 40.18 | 14,037.00 |
| May 02 2024 | 41.37 | -1.25 | -2.92% | 42.40 | 43.51 | 40.04 | 16,567.00 |
| May 01 2024 | 42.62 | 1.10 | 2.66% | 41.01 | 42.62 | 39.17 | 20,863.00 |
| Apr 30 2024 | 41.51 | -5.14 | -11.01% | 46.50 | 46.50 | 38.54 | 34,900.00 |
| Apr 29 2024 | 46.65 | -6.02 | -11.42% | 40.52 | 52.32 | 40.34 | 44,061.00 |
| Apr 28 2024 | 52.67 | 3.22 | 6.51% | 49.48 | 55.34 | 49.44 | 20,585.00 |
| Apr 27 2024 | 49.45 | 4.41 | 9.79% | 44.93 | 50.82 | 43.59 | 22,703.00 |
| Apr 26 2024 | 45.04 | -0.170 | -0.38% | 45.21 | 46.47 | 42.88 | 15,334.00 |
| Apr 25 2024 | 45.21 | -0.040 | -0.08% | 45.25 | 47.25 | 42.64 | 25,412.00 |
| Apr 24 2024 | 45.25 | 1.76 | 4.05% | 43.65 | 48.66 | 43.40 | 19,975.00 |
| Apr 23 2024 | 43.49 | -0.670 | -1.53% | 44.03 | 45.42 | 43.07 | 7,387.00 |
| Apr 22 2024 | 44.16 | 3.75 | 9.28% | 40.52 | 44.60 | 40.34 | 10,220.00 |
| Apr 21 2024 | 40.41 | -0.950 | -2.30% | 41.31 | 41.53 | 39.50 | 4,303.00 |
| Apr 20 2024 | 41.36 | 3.39 | 8.92% | 37.69 | 41.67 | 37.10 | 5,074.00 |
| Apr 19 2024 | 37.97 | 1.52 | 4.18% | 36.38 | 38.58 | 33.19 | 5,623.00 |
| Apr 18 2024 | 36.45 | 0.510 | 1.42% | 35.94 | 36.87 | 34.32 | 7,837.00 |
| Apr 17 2024 | 35.94 | -2.48 | -6.44% | 38.49 | 38.90 | 34.30 | 7,323.00 |
| Apr 16 2024 | 38.42 | -0.110 | -0.29% | 38.48 | 39.27 | 36.60 | 8,741.00 |
| Apr 15 2024 | 38.53 | -0.790 | -2.00% | 52.46 | 53.05 | 36.62 | 15,513.00 |
| Apr 14 2024 | 39.31 | 3.72 | 10.46% | 35.69 | 40.09 | 34.53 | 21,357.00 |
| Apr 13 2024 | 35.59 | -5.18 | -12.70% | 40.38 | 41.92 | 30.45 | 28,517.00 |
| Apr 12 2024 | 40.77 | -9.42 | -18.77% | 50.22 | 51.23 | 36.68 | 23,486.00 |
| Apr 11 2024 | 50.19 | 0.560 | 1.13% | 49.56 | 54.25 | 49.00 | 19,065.00 |
| Apr 10 2024 | 49.63 | 0.930 | 1.91% | 48.57 | 52.79 | 47.25 | 21,440.00 |
| Apr 09 2024 | 48.70 | -6.46 | -11.70% | 54.95 | 55.65 | 48.37 | 6,877.00 |
| Apr 08 2024 | 55.16 | 2.92 | 5.59% | 52.46 | 56.49 | 50.36 | 12,380.00 |
| Apr 07 2024 | 52.24 | -0.010 | -0.01% | 52.02 | 53.57 | 50.88 | 4,058.00 |
| Apr 06 2024 | 52.24 | 2.39 | 4.79% | 49.69 | 52.59 | 49.35 | 5,525.00 |
| Apr 05 2024 | 49.85 | -2.33 | -4.47% | 52.46 | 53.05 | 47.65 | 8,701.00 |
| Apr 04 2024 | 52.18 | 5.09 | 10.81% | 47.06 | 53.68 | 46.75 | 20,162.00 |
| Apr 03 2024 | 47.09 | 0.120 | 0.26% | 46.92 | 48.94 | 45.24 | 6,539.00 |
| Apr 02 2024 | 46.97 | -4.37 | -8.51% | 51.14 | 51.51 | 46.11 | 10,185.00 |
| Apr 01 2024 | 51.34 | -3.98 | -7.20% | 60.55 | 64.47 | 49.44 | 16,914.00 |
| Mar 31 2024 | 55.32 | 0.270 | 0.49% | 55.03 | 56.58 | 54.59 | 2,918.00 |
| Mar 30 2024 | 55.05 | -3.51 | -6.00% | 58.57 | 58.83 | 54.67 | 4,975.00 |
| Mar 29 2024 | 58.56 | -1.23 | -2.06% | 59.45 | 61.76 | 58.08 | 5,815.00 |
| Mar 28 2024 | 59.79 | 0.600 | 1.01% | 59.69 | 61.05 | 58.57 | 8,922.00 |
| Mar 27 2024 | 59.19 | -1.69 | -2.77% | 60.55 | 64.47 | 57.48 | 22,619.00 |
| Mar 26 2024 | 60.88 | -2.69 | -4.24% | 63.08 | 65.25 | 59.82 | 7,802.00 |
| Mar 25 2024 | 63.57 | 3.44 | 5.72% | 28.84 | 64.84 | 28.70 | 28,666.00 |
| Mar 24 2024 | 60.13 | 1.62 | 2.76% | 58.42 | 61.15 | 56.53 | 11,955.00 |
| Mar 23 2024 | 58.52 | -2.46 | -4.03% | 61.31 | 62.15 | 58.32 | 16,052.00 |
| Mar 22 2024 | 60.97 | 1.43 | 2.40% | 59.52 | 64.51 | 57.34 | 42,798.00 |
| Mar 21 2024 | 59.55 | 2.89 | 5.11% | 50.80 | 62.18 | 50.67 | 47,735.00 |
| Mar 20 2024 | 56.65 | 8.17 | 16.84% | 48.47 | 57.59 | 44.19 | 43,218.00 |
| Mar 19 2024 | 48.49 | -3.02 | -5.87% | 51.14 | 51.57 | 43.82 | 49,231.00 |
| Mar 18 2024 | 51.51 | 3.86 | 8.10% | 28.84 | 55.15 | 28.70 | 50,631.00 |
| Mar 17 2024 | 47.65 | 2.68 | 5.97% | 45.02 | 48.68 | 40.85 | 27,128.00 |
| Mar 16 2024 | 44.97 | 0.670 | 1.51% | 44.10 | 51.83 | 42.52 | 47,454.00 |
| Mar 15 2024 | 44.30 | -4.65 | -9.50% | 28.84 | 46.24 | 28.70 | 53,456.00 |
| Mar 14 2024 | 48.95 | -5.84 | -10.66% | 54.45 | 54.48 | 47.14 | 42,138.00 |
| Mar 13 2024 | 54.79 | 14.47 | 35.91% | 40.33 | 56.53 | 40.33 | 84,621.00 |
| Mar 12 2024 | 40.31 | 3.53 | 9.60% | 36.78 | 41.92 | 36.63 | 21,607.00 |
| Mar 11 2024 | 36.78 | -0.810 | -2.15% | 28.84 | 37.36 | 28.70 | 18,035.00 |
| Mar 10 2024 | 37.59 | 0.030 | 0.09% | 37.42 | 39.47 | 36.43 | 14,553.00 |
| Mar 09 2024 | 37.55 | 0.770 | 2.09% | 36.62 | 38.47 | 35.72 | 26,869.00 |
| Mar 08 2024 | 36.79 | 0.400 | 1.11% | 36.53 | 37.81 | 35.09 | 9,711.00 |
| Mar 07 2024 | 36.38 | -0.100 | -0.27% | 36.38 | 37.45 | 35.18 | 15,533.00 |
| Mar 06 2024 | 36.48 | 2.22 | 6.48% | 35.38 | 36.74 | 34.27 | 13,455.00 |
| Mar 05 2024 | 34.26 | -0.080 | -0.23% | 34.42 | 39.05 | 31.93 | 26,833.00 |
| Mar 04 2024 | 34.34 | -0.370 | -1.07% | 28.84 | 36.53 | 28.70 | 14,776.00 |
| Mar 03 2024 | 34.71 | 1.14 | 3.41% | 33.62 | 37.80 | 33.61 | 20,735.00 |
| Mar 02 2024 | 33.57 | 0.360 | 1.09% | 33.23 | 33.99 | 32.69 | 4,244.00 |
| Mar 01 2024 | 33.21 | 0.580 | 1.78% | 32.66 | 33.60 | 32.24 | 4,912.00 |
| Feb 29 2024 | 32.63 | -0.710 | -2.13% | 33.43 | 35.35 | 31.62 | 11,005.00 |
| Feb 28 2024 | 33.34 | -0.600 | -1.78% | 34.17 | 35.12 | 30.74 | 14,375.00 |
| Feb 27 2024 | 33.94 | -0.550 | -1.60% | 34.65 | 35.71 | 33.14 | 11,403.00 |
| Feb 26 2024 | 34.49 | 1.36 | 4.11% | 28.84 | 35.81 | 28.70 | 21,760.00 |
| Feb 25 2024 | 33.13 | 0.670 | 2.07% | 32.46 | 33.33 | 31.59 | 10,523.00 |
| Feb 24 2024 | 32.46 | 1.40 | 4.50% | 31.07 | 32.93 | 30.30 | 6,409.00 |
| Feb 23 2024 | 31.06 | -0.640 | -2.01% | 31.78 | 32.26 | 30.02 | 6,945.00 |
| Feb 22 2024 | 31.70 | -0.110 | -0.36% | 31.77 | 33.32 | 30.62 | 11,199.00 |
| Feb 21 2024 | 31.81 | -1.63 | -4.86% | 33.34 | 33.70 | 30.24 | 16,427.00 |
| Feb 20 2024 | 33.44 | -1.97 | -5.57% | 35.50 | 35.50 | 31.58 | 14,881.00 |
| Feb 19 2024 | 35.41 | 2.98 | 9.20% | 28.84 | 36.11 | 28.70 | 13,423.00 |
| Feb 18 2024 | 32.43 | 1.31 | 4.20% | 30.94 | 32.69 | 30.65 | 10,396.00 |
| Feb 17 2024 | 31.12 | -0.230 | -0.74% | 31.25 | 31.32 | 29.92 | 2,812.00 |
| Feb 16 2024 | 31.35 | -1.50 | -4.55% | 32.98 | 33.65 | 30.57 | 13,971.00 |
| Feb 15 2024 | 32.85 | 0.380 | 1.16% | 32.44 | 33.81 | 31.87 | 9,512.00 |
| Feb 14 2024 | 32.47 | 1.11 | 3.56% | 31.24 | 33.08 | 30.86 | 7,549.00 |
| Feb 13 2024 | 31.36 | -0.400 | -1.25% | 31.95 | 32.53 | 30.73 | 8,598.00 |
| Feb 12 2024 | 31.75 | 1.78 | 5.95% | 28.84 | 31.84 | 28.70 | 7,343.00 |
| Feb 11 2024 | 29.97 | -0.210 | -0.70% | 30.19 | 31.01 | 29.78 | 3,268.00 |
| Feb 10 2024 | 30.18 | -0.050 | -0.16% | 30.16 | 30.64 | 29.71 | 2,740.00 |
| Feb 09 2024 | 30.23 | 1.39 | 4.84% | 28.84 | 30.87 | 28.70 | 8,320.00 |
