Register for streaming realtime charts, analysis tools, and prices.
SSAAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.00 | 0.05 | 1.69% | 3.00 | 3.00 | 3.00 | 300 |
| May 16 2024 | 2.95 | 0.03 | 1.03% | 3.08 | 3.08 | 2.95 | 975 |
| May 15 2024 | 2.92 | 0.00 | 0.00% | 2.94 | 2.95 | 2.92 | 1,833 |
| May 14 2024 | 2.92 | 0.04 | 1.37% | 2.90 | 2.975 | 2.90 | 13,253 |
| May 13 2024 | 2.8806 | 0.00 | -0.15% | 2.92 | 2.92 | 2.8805 | 3,213 |
| May 10 2024 | 2.885 | 0.07 | 2.67% | 2.885 | 2.885 | 2.885 | 361 |
| May 09 2024 | 2.81 | 0.13 | 4.85% | 2.56 | 2.872 | 2.56 | 2,396 |
| May 08 2024 | 2.68 | -0.15 | -5.30% | 2.728 | 2.76 | 2.68 | 699 |
| May 07 2024 | 2.83 | -0.09 | -3.08% | 2.832 | 2.832 | 2.83 | 308 |
| May 06 2024 | 2.92 | 0.07 | 2.28% | 2.90 | 2.92 | 2.89 | 9,820 |
| May 03 2024 | 2.855 | 0.11 | 3.82% | 2.855 | 2.855 | 2.855 | 453 |
| May 02 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
| May 01 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
| Apr 30 2024 | 2.75 | -0.10 | -3.51% | 2.75 | 2.818 | 2.75 | 19,054 |
| Apr 29 2024 | 2.85 | 0.03 | 1.06% | 2.856 | 2.856 | 2.85 | 4,007 |
| Apr 26 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 276 |
| Apr 25 2024 | 2.82 | -0.17 | -5.54% | 2.835 | 2.90 | 2.80 | 2,847 |
| Apr 24 2024 | 2.9855 | -0.04 | -1.47% | 2.96 | 2.9855 | 2.96 | 2,242 |
| Apr 23 2024 | 3.03 | 0.08 | 2.71% | 2.95 | 3.03 | 2.90 | 2,272 |
| Apr 22 2024 | 2.95 | 0.02 | 0.68% | 2.93 | 2.95 | 2.90 | 17,934 |
| Apr 19 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0 |
| Apr 18 2024 | 2.93 | 0.03 | 0.86% | 2.90 | 2.944 | 2.90 | 2,344 |
| Apr 17 2024 | 2.905 | -0.05 | -1.53% | 2.95 | 2.95 | 2.905 | 14,132 |
| Apr 16 2024 | 2.95 | -0.07 | -2.32% | 2.975 | 2.98 | 2.935 | 4,841 |
| Apr 15 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.02 | 3.02 | 0 |
| Apr 12 2024 | 3.02 | -0.11 | -3.47% | 3.11 | 3.11 | 3.02 | 1,233 |
| Apr 11 2024 | 3.1285 | -0.12 | -3.74% | 3.155 | 3.155 | 3.1285 | 1,753 |
| Apr 10 2024 | 3.25 | -0.04 | -1.22% | 3.26 | 3.26 | 3.25 | 1,486 |
| Apr 09 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0 |
| Apr 08 2024 | 3.29 | -0.07 | -1.94% | 3.2942 | 3.2942 | 3.29 | 2,047 |
| Apr 05 2024 | 3.355 | -0.02 | -0.45% | 3.29 | 3.365 | 3.29 | 1,220 |
| Apr 04 2024 | 3.37 | 0.02 | 0.60% | 3.434 | 3.434 | 3.37 | 299 |
| Apr 03 2024 | 3.35 | -0.06 | -1.76% | 3.41 | 3.41 | 3.35 | 938 |
| Apr 02 2024 | 3.41 | -0.31 | -8.33% | 3.57 | 3.57 | 3.38 | 12,220 |
| Apr 01 2024 | 3.72 | 0.00 | 0.00% | 3.843 | 3.843 | 3.686 | 1,784 |
| Mar 28 2024 | 3.72 | -0.05 | -1.33% | 3.602 | 3.72 | 3.602 | 6,883 |
| Mar 27 2024 | 3.77 | -0.03 | -0.79% | 3.80 | 3.80 | 3.77 | 2,498 |
| Mar 26 2024 | 3.80 | -0.07 | -1.71% | 3.73 | 3.83 | 3.73 | 14,058 |
| Mar 25 2024 | 3.8662 | 0.07 | 1.74% | 3.875 | 3.875 | 3.8662 | 555 |
| Mar 22 2024 | 3.80 | -0.07 | -1.75% | 3.84 | 3.85 | 3.80 | 1,836 |
| Mar 21 2024 | 3.8675 | 0.19 | 5.10% | 3.825 | 3.8675 | 3.825 | 15,184 |
| Mar 20 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 15,000 |
| Mar 19 2024 | 3.68 | -0.03 | -0.70% | 3.71 | 3.71 | 3.68 | 1,857 |
| Mar 18 2024 | 3.706 | -0.03 | -0.70% | 3.771 | 3.771 | 3.706 | 354 |
| Mar 15 2024 | 3.732 | 0.08 | 2.11% | 3.732 | 3.732 | 3.732 | 150 |
| Mar 14 2024 | 3.655 | 0.00 | 0.00% | 3.655 | 3.655 | 3.655 | 0 |
| Mar 13 2024 | 3.655 | 0.00 | 0.00% | 3.655 | 3.655 | 3.655 | 0 |
| Mar 12 2024 | 3.655 | 0.00 | 0.00% | 3.655 | 3.655 | 3.655 | 0 |
| Mar 11 2024 | 3.655 | 0.03 | 0.92% | 3.616 | 3.655 | 3.616 | 10,265 |
| Mar 08 2024 | 3.6218 | 0.00 | 0.00% | 3.6218 | 3.6218 | 3.6218 | 0 |
| Mar 07 2024 | 3.6218 | 0.12 | 3.48% | 3.58 | 3.625 | 3.58 | 1,674 |
| Mar 06 2024 | 3.50 | -0.14 | -3.73% | 3.50 | 3.50 | 3.50 | 276 |
| Mar 05 2024 | 3.6355 | -0.14 | -3.82% | 3.655 | 3.655 | 3.59 | 2,159 |
| Mar 04 2024 | 3.78 | -0.09 | -2.33% | 3.74 | 3.78 | 3.74 | 5,113 |
| Mar 01 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 525 |
| Feb 29 2024 | 3.87 | -0.07 | -1.78% | 3.87 | 3.87 | 3.87 | 394 |
| Feb 28 2024 | 3.94 | -0.03 | -0.76% | 3.93 | 3.94 | 3.93 | 452 |
| Feb 27 2024 | 3.97 | 0.09 | 2.32% | 3.95 | 3.97 | 3.95 | 642 |
| Feb 26 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0 |
| Feb 23 2024 | 3.88 | -0.12 | -3.00% | 3.88 | 3.88 | 3.88 | 469 |
| Feb 22 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Feb 21 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 4,188 |
| Feb 20 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
