Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 3.87 | 0.01 | 0.26% | 3.88 | 3.8847 | 3.82 | 25,628 |
| Apr 19 2024 | 3.86 | -0.01 | -0.26% | 3.87 | 3.94 | 3.84 | 37,295 |
| Apr 18 2024 | 3.87 | 0.01 | 0.26% | 3.88 | 3.88 | 3.82 | 28,506 |
| Apr 17 2024 | 3.86 | -0.09 | -2.28% | 3.90 | 3.90 | 3.80 | 59,440 |
| Apr 16 2024 | 3.95 | 0.05 | 1.28% | 3.92 | 3.95 | 3.86 | 28,747 |
| Apr 15 2024 | 3.90 | -0.08 | -2.01% | 3.97 | 3.9998 | 3.89 | 73,240 |
| Apr 12 2024 | 3.98 | -0.04 | -1.00% | 4.03 | 4.03 | 3.96 | 25,668 |
| Apr 11 2024 | 4.02 | 0.00 | 0.12% | 4.00 | 4.02 | 3.92 | 82,997 |
| Apr 10 2024 | 4.015 | -0.06 | -1.35% | 3.9603 | 4.05 | 3.9601 | 56,923 |
| Apr 09 2024 | 4.07 | 0.01 | 0.36% | 4.04 | 4.09 | 4.01 | 69,616 |
| Apr 08 2024 | 4.0556 | -0.05 | -1.32% | 4.04 | 4.14 | 4.00 | 138,302 |
| Apr 05 2024 | 4.11 | 0.06 | 1.48% | 4.02 | 4.12 | 4.02 | 39,225 |
| Apr 04 2024 | 4.05 | -0.03 | -0.74% | 4.09 | 4.16 | 4.02 | 37,816 |
| Apr 03 2024 | 4.08 | -0.16 | -3.77% | 3.87 | 4.12 | 3.75 | 259,234 |
| Apr 02 2024 | 4.24 | -0.18 | -4.07% | 4.41 | 4.41 | 4.21 | 46,697 |
| Apr 01 2024 | 4.42 | -0.13 | -2.86% | 4.56 | 4.64 | 4.37 | 93,330 |
| Mar 28 2024 | 4.55 | -0.17 | -3.60% | 4.72 | 4.72 | 4.53 | 66,619 |
| Mar 27 2024 | 4.72 | 0.04 | 0.85% | 4.67 | 4.72 | 4.65 | 104,507 |
| Mar 26 2024 | 4.68 | -0.01 | -0.21% | 4.71 | 4.71 | 4.63 | 80,310 |
| Mar 25 2024 | 4.69 | 0.11 | 2.40% | 4.56 | 4.69 | 4.55 | 124,794 |
| Mar 22 2024 | 4.58 | 0.08 | 1.78% | 4.50 | 4.59 | 4.50 | 166,585 |
| Mar 21 2024 | 4.50 | 0.03 | 0.67% | 4.45 | 4.54 | 4.45 | 181,541 |
| Mar 20 2024 | 4.47 | 0.09 | 2.05% | 4.35 | 4.47 | 4.35 | 132,728 |
| Mar 19 2024 | 4.38 | 0.03 | 0.69% | 4.37 | 4.39 | 4.29 | 177,598 |
| Mar 18 2024 | 4.35 | -0.01 | -0.23% | 4.33 | 4.39 | 4.325 | 101,256 |
| Mar 15 2024 | 4.36 | 0.03 | 0.69% | 4.33 | 4.36 | 4.30 | 133,273 |
| Mar 14 2024 | 4.33 | -0.03 | -0.69% | 4.24 | 4.37 | 4.24 | 137,886 |
| Mar 13 2024 | 4.36 | 0.01 | 0.23% | 4.35 | 4.39 | 4.33 | 80,196 |
| Mar 12 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.37 | 4.34 | 50,342 |
| Mar 11 2024 | 4.35 | 0.00 | 0.00% | 4.34 | 4.3912 | 4.34 | 58,913 |
| Mar 08 2024 | 4.35 | -0.02 | -0.46% | 4.37 | 4.39 | 4.35 | 32,669 |
| Mar 07 2024 | 4.37 | 0.04 | 0.92% | 4.31 | 4.39 | 4.31 | 83,707 |
| Mar 06 2024 | 4.33 | 0.02 | 0.46% | 4.35 | 4.38 | 4.31 | 57,676 |
| Mar 05 2024 | 4.31 | -0.01 | -0.23% | 4.32 | 4.35 | 4.3009 | 58,189 |
| Mar 04 2024 | 4.32 | 0.02 | 0.47% | 4.29 | 4.34 | 4.29 | 61,199 |
| Mar 01 2024 | 4.30 | 0.00 | 0.00% | 4.28 | 4.33 | 4.28 | 51,647 |
| Feb 29 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.3197 | 4.28 | 69,940 |
| Feb 28 2024 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 4.26 | 56,761 |
| Feb 27 2024 | 4.28 | -0.04 | -0.93% | 4.30 | 4.3047 | 4.27 | 81,780 |
| Feb 26 2024 | 4.32 | 0.01 | 0.23% | 4.28 | 4.3299 | 4.26 | 119,407 |
| Feb 23 2024 | 4.31 | -0.02 | -0.46% | 4.30 | 4.34 | 4.29 | 65,411 |
| Feb 22 2024 | 4.33 | -0.02 | -0.46% | 4.33 | 4.36 | 4.31 | 52,420 |
| Feb 21 2024 | 4.35 | -0.04 | -0.91% | 4.39 | 4.39 | 4.32 | 90,368 |
| Feb 20 2024 | 4.39 | 0.14 | 3.29% | 4.21 | 4.39 | 4.17 | 162,443 |
| Feb 16 2024 | 4.25 | 0.02 | 0.47% | 4.20 | 4.25 | 4.15 | 171,296 |
| Feb 15 2024 | 4.23 | 0.73 | 20.86% | 4.20 | 4.25 | 4.10 | 728,499 |
| Feb 14 2024 | 3.50 | 0.03 | 0.86% | 3.45 | 3.54 | 3.4065 | 106,362 |
| Feb 13 2024 | 3.47 | -0.07 | -1.98% | 3.4592 | 3.51 | 3.38 | 51,972 |
| Feb 12 2024 | 3.54 | 0.15 | 4.42% | 3.45 | 3.54 | 3.4101 | 56,315 |
| Feb 09 2024 | 3.39 | -0.19 | -5.31% | 3.58 | 3.6068 | 3.32 | 429,100 |
| Feb 08 2024 | 3.58 | -0.05 | -1.38% | 3.61 | 3.64 | 3.58 | 61,278 |
| Feb 07 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.65 | 3.58 | 33,282 |
| Feb 06 2024 | 3.62 | -0.01 | -0.28% | 3.63 | 3.69 | 3.60 | 78,851 |
| Feb 05 2024 | 3.63 | -0.02 | -0.55% | 3.65 | 3.67 | 3.60 | 78,422 |
| Feb 02 2024 | 3.65 | -0.08 | -2.14% | 3.70 | 3.75 | 3.63 | 121,988 |
| Feb 01 2024 | 3.73 | 0.01 | 0.27% | 3.73 | 3.742 | 3.65 | 47,287 |
| Jan 31 2024 | 3.72 | -0.02 | -0.53% | 3.72 | 3.78 | 3.72 | 43,595 |
| Jan 30 2024 | 3.74 | -0.06 | -1.58% | 3.81 | 3.83 | 3.74 | 40,018 |
| Jan 29 2024 | 3.80 | -0.03 | -0.78% | 3.79 | 3.85 | 3.75 | 89,293 |
| Jan 26 2024 | 3.83 | 0.05 | 1.32% | 3.83 | 3.85 | 3.79 | 53,494 |
| Jan 25 2024 | 3.78 | -0.02 | -0.53% | 3.81 | 3.86 | 3.76 | 74,329 |
| Jan 24 2024 | 3.80 | -0.02 | -0.52% | 3.82 | 3.8599 | 3.76 | 74,275 |
