Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSING Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 19.10 | -0.21 | -1.10% | 19.10 | 19.10 | 19.10 | 0 |
| Jun 20 2024 | 19.31 | 0.14 | 0.71% | 19.31 | 19.31 | 19.31 | 0 |
| Jun 19 2024 | 19.17 | -0.23 | -1.18% | 19.17 | 19.17 | 19.17 | 0 |
| Jun 18 2024 | 19.40 | 0.01 | 0.04% | 19.40 | 19.40 | 19.40 | 0 |
| Jun 17 2024 | 19.39 | 0.54 | 2.84% | 19.39 | 19.39 | 19.39 | 0 |
| Jun 14 2024 | 18.86 | -0.28 | -1.46% | 18.86 | 18.86 | 18.86 | 0 |
| Jun 13 2024 | 19.14 | -0.63 | -3.17% | 19.14 | 19.14 | 19.14 | 0 |
| Jun 12 2024 | 19.76 | 0.15 | 0.74% | 19.76 | 19.76 | 19.76 | 0 |
| Jun 11 2024 | 19.62 | -0.34 | -1.70% | 19.62 | 19.62 | 19.62 | 0 |
| Jun 10 2024 | 19.96 | -0.19 | -0.96% | 19.96 | 19.96 | 19.96 | 0 |
| Jun 07 2024 | 20.15 | 0.06 | 0.28% | 20.15 | 20.15 | 20.15 | 0 |
| Jun 06 2024 | 20.10 | 0.27 | 1.36% | 20.10 | 20.10 | 20.10 | 0 |
| Jun 05 2024 | 19.83 | 0.04 | 0.18% | 19.83 | 19.83 | 19.83 | 0 |
| Jun 04 2024 | 19.79 | -0.46 | -2.29% | 19.79 | 19.79 | 19.79 | 0 |
| Jun 03 2024 | 20.25 | 0.13 | 0.64% | 20.25 | 20.25 | 20.25 | 0 |
| May 31 2024 | 20.13 | 0.02 | 0.08% | 20.13 | 20.13 | 20.13 | 0 |
| May 30 2024 | 20.11 | 0.24 | 1.23% | 20.11 | 20.11 | 20.11 | 0 |
| May 29 2024 | 19.87 | -0.25 | -1.26% | 19.87 | 19.87 | 19.87 | 0 |
| May 28 2024 | 20.12 | 0.15 | 0.76% | 20.12 | 20.12 | 20.12 | 0 |
| May 27 2024 | 19.97 | -0.15 | -0.72% | 19.97 | 19.97 | 19.97 | 0 |
| May 24 2024 | 20.11 | -0.11 | -0.53% | 20.11 | 20.11 | 20.11 | 0 |
| May 23 2024 | 20.22 | -0.01 | -0.05% | 20.22 | 20.22 | 20.22 | 0 |
| May 22 2024 | 20.23 | -0.14 | -0.66% | 20.23 | 20.23 | 20.23 | 0 |
| May 21 2024 | 20.36 | -0.01 | -0.05% | 20.36 | 20.36 | 20.36 | 0 |
| May 20 2024 | 20.37 | 0.05 | 0.25% | 20.37 | 20.37 | 20.37 | 0 |
| May 17 2024 | 20.32 | 0.37 | 1.84% | 20.32 | 20.32 | 20.32 | 0 |
| May 16 2024 | 19.96 | 0.05 | 0.24% | 19.96 | 19.96 | 19.96 | 0 |
| May 15 2024 | 19.91 | -0.28 | -1.39% | 19.91 | 19.91 | 19.91 | 0 |
| May 14 2024 | 20.19 | 0.30 | 1.50% | 20.19 | 20.19 | 20.19 | 0 |
| May 13 2024 | 19.89 | 0.14 | 0.72% | 19.89 | 19.89 | 19.89 | 0 |
| May 10 2024 | 19.75 | 0.03 | 0.15% | 19.75 | 19.75 | 19.75 | 0 |
| May 09 2024 | 19.72 | -0.01 | -0.05% | 19.72 | 19.72 | 19.72 | 0 |
| May 08 2024 | 19.73 | -0.11 | -0.53% | 19.73 | 19.73 | 19.73 | 0 |
| May 07 2024 | 19.84 | 0.14 | 0.72% | 19.84 | 19.84 | 19.84 | 0 |
| May 06 2024 | 19.70 | 0.14 | 0.73% | 19.70 | 19.70 | 19.70 | 0 |
| May 03 2024 | 19.55 | 0.11 | 0.57% | 19.55 | 19.55 | 19.55 | 0 |
| May 02 2024 | 19.44 | 1.16 | 6.36% | 19.44 | 19.44 | 19.44 | 0 |
| Apr 30 2024 | 18.28 | 0.04 | 0.22% | 18.28 | 18.28 | 18.28 | 0 |
| Apr 29 2024 | 18.24 | -0.10 | -0.54% | 18.24 | 18.24 | 18.24 | 0 |
| Apr 26 2024 | 18.34 | 0.27 | 1.47% | 18.34 | 18.34 | 18.34 | 0 |
| Apr 25 2024 | 18.07 | 0.03 | 0.17% | 18.07 | 18.07 | 18.07 | 0 |
| Apr 24 2024 | 18.04 | -0.20 | -1.12% | 18.04 | 18.04 | 18.04 | 0 |
| Apr 23 2024 | 18.25 | 0.28 | 1.55% | 18.25 | 18.25 | 18.25 | 0 |
| Apr 22 2024 | 17.97 | 0.16 | 0.87% | 17.97 | 17.97 | 17.97 | 0 |
| Apr 19 2024 | 17.81 | 0.07 | 0.41% | 17.81 | 17.81 | 17.81 | 0 |
| Apr 18 2024 | 17.74 | 0.28 | 1.62% | 17.74 | 17.74 | 17.74 | 0 |
| Apr 17 2024 | 17.46 | 0.26 | 1.51% | 17.46 | 17.46 | 17.46 | 0 |
| Apr 16 2024 | 17.20 | -0.40 | -2.28% | 17.20 | 17.20 | 17.20 | 0 |
| Apr 15 2024 | 17.60 | 0.12 | 0.68% | 17.60 | 17.60 | 17.60 | 0 |
| Apr 12 2024 | 17.48 | -0.60 | -3.32% | 17.48 | 17.48 | 17.48 | 0 |
| Apr 11 2024 | 18.08 | -0.35 | -1.89% | 18.08 | 18.08 | 18.08 | 0 |
| Apr 10 2024 | 18.43 | 0.13 | 0.73% | 18.43 | 18.43 | 18.43 | 0 |
| Apr 09 2024 | 18.30 | -0.13 | -0.71% | 18.30 | 18.30 | 18.30 | 0 |
| Apr 08 2024 | 18.43 | 0.18 | 1.00% | 18.43 | 18.43 | 18.43 | 0 |
| Apr 05 2024 | 18.25 | -0.08 | -0.46% | 18.25 | 18.25 | 18.25 | 0 |
| Apr 04 2024 | 18.33 | 0.18 | 0.98% | 18.33 | 18.33 | 18.33 | 0 |
| Apr 03 2024 | 18.15 | 0.22 | 1.20% | 18.15 | 18.15 | 18.15 | 0 |
| Apr 02 2024 | 17.94 | 0.11 | 0.59% | 17.94 | 17.94 | 17.94 | 0 |
| Mar 28 2024 | 17.83 | 0.36 | 2.04% | 17.83 | 17.83 | 17.83 | 0 |
| Mar 27 2024 | 17.48 | 0.02 | 0.10% | 17.48 | 17.48 | 17.48 | 0 |
| Mar 26 2024 | 17.46 | 0.27 | 1.55% | 17.46 | 17.46 | 17.46 | 0 |
| Mar 25 2024 | 17.19 | 0.05 | 0.29% | 17.19 | 17.19 | 17.19 | 0 |
