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

(NY: SST )

1.440 +0.020 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 1.200 1.280 1.165 1.210 113,873 +0.02(+1.68%)
Sep 28, 2023 1.220 1.220 1.130 1.190 76,244 -0.02(-1.65%)
Sep 27, 2023 1.250 1.250 1.190 1.210 68,373 -0.02(-1.63%)
Sep 26, 2023 1.250 1.280 1.210 1.230 49,153 -0.02(-1.60%)
Sep 25, 2023 1.250 1.260 1.210 1.250 66,930 -0.02(-1.57%)
Sep 22, 2023 1.200 1.310 1.190 1.270 83,295 +0.05(+4.10%)
Sep 21, 2023 1.160 1.270 1.150 1.220 94,653 +0.07(+6.09%)
Sep 20, 2023 1.160 1.190 1.150 1.150 169,437 +0.00(+0.00%)
Sep 19, 2023 1.170 1.190 1.100 1.150 366,021 +0.03(+2.68%)
Sep 18, 2023 1.160 1.200 1.110 1.120 133,199 -0.06(-5.08%)
Sep 15, 2023 1.130 1.240 1.110 1.180 944,662 +0.04(+3.51%)
Sep 14, 2023 1.150 1.190 1.100 1.140 125,533 +0.01(+0.88%)
Sep 13, 2023 1.140 1.250 1.110 1.130 175,979 -0.02(-1.74%)
Sep 12, 2023 1.100 1.150 1.080 1.150 153,943 +0.00(+0.00%)
Sep 11, 2023 1.170 1.180 1.040 1.150 312,778 -0.01(-0.86%)
Sep 08, 2023 1.330 1.350 1.150 1.160 426,357 -0.13(-10.08%)
Sep 07, 2023 1.670 1.750 1.280 1.290 681,844 -0.43(-25.00%)
Sep 06, 2023 2.160 2.170 1.680 1.720 4,850,004 -0.12(-6.52%)
Sep 05, 2023 1.890 1.890 1.820 1.840 51,887 -0.01(-0.54%)
Sep 01, 2023 1.830 1.870 1.780 1.850 32,259 +0.07(+3.93%)
Aug 31, 2023 1.840 1.855 1.760 1.780 51,229 -0.11(-5.82%)
Aug 30, 2023 1.760 1.950 1.760 1.890 54,238 +0.09(+5.00%)
Aug 29, 2023 1.820 1.910 1.770 1.800 48,459 -0.02(-1.10%)
Aug 28, 2023 1.790 1.870 1.680 1.820 69,160 +0.00(+0.00%)
Aug 25, 2023 1.930 2.000 1.800 1.820 60,700 -0.14(-7.14%)
Aug 24, 2023 1.990 2.040 1.845 1.960 107,711 +0.01(+0.51%)
Aug 23, 2023 1.760 2.034 1.760 1.950 129,662 +0.23(+13.37%)
Aug 22, 2023 1.740 1.740 1.655 1.720 39,223 +0.01(+0.58%)
Aug 21, 2023 1.620 1.740 1.620 1.710 63,960 +0.05(+3.01%)
Aug 18, 2023 1.710 1.714 1.611 1.660 78,093 -0.08(-4.60%)
Aug 17, 2023 1.910 1.920 1.710 1.740 111,943 -0.17(-8.90%)
Aug 16, 2023 1.780 1.940 1.780 1.910 53,247 +0.08(+4.37%)
Aug 15, 2023 1.950 1.951 1.720 1.830 191,725 -0.10(-5.18%)
Aug 14, 2023 2.120 2.154 1.910 1.930 153,793 -0.20(-9.39%)
Aug 11, 2023 2.210 2.270 2.120 2.130 79,082 -0.11(-4.91%)
Aug 10, 2023 2.480 2.506 2.216 2.240 148,693 -0.24(-9.68%)
Aug 09, 2023 2.530 2.530 2.420 2.480 87,709 +0.06(+2.48%)
Aug 08, 2023 2.600 2.650 2.400 2.420 96,897 -0.20(-7.63%)
Aug 07, 2023 2.550 2.680 2.485 2.620 77,727 +0.08(+3.15%)
Aug 04, 2023 2.700 2.710 2.520 2.540 87,941 -0.16(-5.93%)
Aug 03, 2023 2.710 2.739 2.650 2.700 38,938 -0.02(-0.74%)
Aug 02, 2023 2.790 2.790 2.670 2.720 103,935 -0.09(-3.20%)
Aug 01, 2023 2.860 2.980 2.780 2.810 139,400 -0.05(-1.75%)
Jul 31, 2023 2.660 3.360 2.660 2.860 229,951 +0.19(+7.12%)
Jul 28, 2023 3.000 3.000 2.550 2.670 345,089 -0.23(-7.93%)
Jul 27, 2023 3.320 3.339 2.890 2.900 162,349 -0.36(-11.04%)
Jul 26, 2023 3.400 3.540 3.250 3.260 62,438 -0.22(-6.32%)
Jul 25, 2023 3.830 3.850 3.480 3.480 245,415 -0.41(-10.54%)
Jul 24, 2023 3.980 4.038 3.840 3.890 92,182 -0.09(-2.26%)
Jul 21, 2023 4.190 4.190 3.930 3.980 510,300 -0.15(-3.63%)
Jul 20, 2023 4.090 4.150 3.980 4.130 45,347 +0.02(+0.49%)
Jul 19, 2023 4.190 4.190 4.000 4.110 43,971 -0.08(-1.91%)
Jul 18, 2023 4.170 4.225 4.050 4.190 52,937 +0.02(+0.48%)
Jul 17, 2023 4.040 4.200 3.950 4.170 96,132 +0.05(+1.21%)
Jul 14, 2023 4.300 4.360 4.090 4.120 78,065 -0.28(-6.36%)
Jul 13, 2023 4.360 4.530 4.330 4.400 88,937 +0.07(+1.62%)
Jul 12, 2023 4.200 4.420 4.070 4.330 66,850 +0.23(+5.61%)
Jul 11, 2023 4.160 4.200 4.030 4.100 65,913 -0.05(-1.20%)
Jul 10, 2023 4.070 4.220 3.951 4.150 35,452 +0.08(+1.97%)
Jul 07, 2023 4.050 4.200 3.900 4.070 151,556 +0.09(+2.26%)
Jul 06, 2023 4.020 4.060 3.870 3.980 91,567 -0.15(-3.63%)
Jul 05, 2023 4.150 4.160 3.978 4.130 81,131 -0.08(-1.90%)
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.