Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SST )

1.280 -0.100 (-7.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.980 8.260 7.690 8.220 89,350 +0.14(+1.73%)
Jul 28, 2022 7.610 8.100 7.370 8.080 124,209 +0.33(+4.26%)
Jul 27, 2022 7.720 7.900 7.640 7.750 42,394 +0.11(+1.44%)
Jul 26, 2022 7.710 7.800 7.510 7.640 73,484 -0.06(-0.78%)
Jul 25, 2022 7.810 7.930 7.600 7.700 37,750 -0.06(-0.77%)
Jul 22, 2022 7.960 8.020 7.640 7.760 72,192 -0.16(-2.02%)
Jul 21, 2022 7.710 7.920 7.600 7.920 40,987 +0.17(+2.19%)
Jul 20, 2022 7.560 7.800 7.320 7.750 75,255 +0.35(+4.73%)
Jul 19, 2022 7.280 7.550 7.170 7.400 78,803 +0.19(+2.64%)
Jul 18, 2022 7.560 7.804 7.150 7.210 117,819 -0.37(-4.88%)
Jul 15, 2022 7.820 8.225 7.570 7.580 142,676 -0.12(-1.56%)
Jul 14, 2022 7.970 8.170 7.660 7.700 128,673 -0.46(-5.64%)
Jul 13, 2022 8.200 8.819 8.060 8.160 170,100 -0.29(-3.43%)
Jul 12, 2022 8.430 8.640 8.278 8.450 123,394 +0.01(+0.12%)
Jul 11, 2022 8.170 8.670 7.750 8.440 265,449 +0.66(+8.48%)
Jul 08, 2022 7.620 7.880 7.300 7.780 413,562 +0.14(+1.83%)
Jul 07, 2022 7.230 7.980 7.001 7.640 322,311 +0.49(+6.85%)
Jul 06, 2022 7.150 7.240 6.795 7.150 454,548 -0.04(-0.56%)
Jul 05, 2022 6.880 7.200 6.650 7.190 169,331 +0.05(+0.70%)
Jul 01, 2022 6.800 7.200 6.570 7.140 148,368 +0.17(+2.44%)
Jun 30, 2022 7.030 7.197 6.650 6.970 231,384 -0.19(-2.65%)
Jun 29, 2022 7.850 7.850 7.080 7.160 445,551 -0.67(-8.56%)
Jun 28, 2022 8.160 8.490 7.820 7.830 156,187 -0.50(-6.00%)
Jun 27, 2022 9.500 9.500 8.130 8.330 309,951 -0.35(-4.03%)
Jun 24, 2022 9.690 9.970 8.520 8.680 252,769 -1.13(-11.52%)
Jun 23, 2022 9.910 9.950 9.405 9.810 179,151 -0.13(-1.31%)
Jun 22, 2022 9.730 10.13 9.560 9.940 348,622 -0.12(-1.19%)
Jun 21, 2022 9.030 10.29 9.030 10.06 687,891 +0.95(+10.43%)
Jun 17, 2022 9.420 9.434 8.480 9.110 876,891 -0.12(-1.30%)
Jun 16, 2022 9.010 9.299 8.820 9.230 282,543 -0.01(-0.11%)
Jun 15, 2022 8.650 9.460 8.221 9.240 254,909 +0.56(+6.45%)
Jun 14, 2022 8.060 8.780 7.630 8.680 170,708 +0.73(+9.18%)
Jun 13, 2022 8.130 8.130 7.450 7.950 277,170 -0.41(-4.90%)
Jun 10, 2022 8.600 8.655 7.745 8.360 541,756 -0.44(-5.00%)
Jun 09, 2022 9.030 9.030 8.330 8.800 536,998 -0.46(-4.97%)
Jun 08, 2022 9.200 9.480 8.910 9.260 122,448 +0.00(+0.00%)
Jun 07, 2022 8.810 9.730 8.730 9.260 342,764 +0.46(+5.23%)
Jun 06, 2022 10.29 10.35 8.680 8.800 573,604 -1.56(-15.06%)
Jun 03, 2022 10.42 10.56 9.980 10.36 210,629 -0.25(-2.36%)
Jun 02, 2022 10.34 10.75 10.17 10.61 315,540 +0.11(+1.05%)
Jun 01, 2022 10.16 10.50 9.960 10.50 996,088 +0.35(+3.45%)
May 31, 2022 10.38 10.47 10.07 10.15 256,687 +0.00(+0.00%)
May 27, 2022 9.930 10.32 9.920 10.15 142,653 +0.11(+1.10%)
May 26, 2022 9.350 10.30 9.350 10.04 373,648 +0.79(+8.54%)
May 25, 2022 9.710 9.714 9.070 9.250 356,470 -0.46(-4.74%)
May 24, 2022 9.930 10.04 9.485 9.710 362,426 -0.48(-4.71%)
May 23, 2022 10.50 10.85 10.05 10.19 409,168 -0.46(-4.32%)
May 20, 2022 11.01 11.14 10.16 10.65 584,465 -0.34(-3.09%)
May 19, 2022 11.26 11.36 10.81 10.99 257,089 -0.20(-1.79%)
May 18, 2022 10.83 11.49 10.67 11.19 268,919 +0.20(+1.82%)
May 17, 2022 10.99 11.26 10.69 10.99 373,471 -0.07(-0.63%)
May 16, 2022 11.45 11.99 10.97 11.06 362,577 -0.73(-6.19%)
May 13, 2022 11.01 12.40 10.78 11.79 496,064 +1.00(+9.27%)
May 12, 2022 11.48 11.84 10.50 10.79 413,236 -1.03(-8.71%)
May 11, 2022 10.26 11.94 10.21 11.82 1,101,452 +1.43(+13.76%)
May 10, 2022 10.90 11.21 9.670 10.39 466,561 -0.65(-5.89%)
May 09, 2022 12.13 12.13 10.89 11.04 641,536 -1.24(-10.10%)
May 06, 2022 12.00 12.71 11.90 12.28 567,169 +0.26(+2.16%)
May 05, 2022 12.17 12.41 11.85 12.02 505,295 -0.36(-2.91%)
May 04, 2022 12.24 12.50 11.24 12.38 621,710 -0.06(-0.48%)
May 03, 2022 12.93 13.30 12.25 12.44 1,127,270 -0.27(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.