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

(NY: SST )

1.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 3.550 3.680 3.466 3.490 52,727 -0.16(-4.38%)
May 30, 2023 3.470 3.690 3.380 3.650 41,395 +0.12(+3.40%)
May 26, 2023 3.250 3.550 3.150 3.530 81,919 +0.28(+8.62%)
May 25, 2023 3.010 3.295 3.009 3.250 70,668 +0.24(+7.97%)
May 24, 2023 3.080 3.200 3.010 3.010 24,669 -0.27(-8.23%)
May 23, 2023 3.280 3.310 3.210 3.280 96,152 +0.02(+0.61%)
May 22, 2023 3.220 3.310 3.090 3.260 99,277 +0.06(+1.87%)
May 19, 2023 3.190 3.290 3.115 3.200 61,495 -0.02(-0.62%)
May 18, 2023 3.100 3.230 3.100 3.220 36,285 +0.00(+0.00%)
May 17, 2023 3.000 3.220 3.000 3.220 26,222 +0.15(+4.89%)
May 16, 2023 3.040 3.140 3.010 3.070 11,134 -0.01(-0.32%)
May 15, 2023 2.930 3.100 2.750 3.080 49,472 +0.09(+3.01%)
May 12, 2023 3.050 3.080 2.900 2.990 28,945 -0.01(-0.33%)
May 11, 2023 3.120 3.144 3.000 3.000 20,095 -0.19(-5.96%)
May 10, 2023 3.340 3.340 3.080 3.190 79,223 -0.08(-2.45%)
May 09, 2023 3.250 3.290 3.110 3.270 29,283 +0.11(+3.48%)
May 08, 2023 3.050 3.230 3.050 3.160 46,858 +0.06(+1.94%)
May 05, 2023 2.960 3.110 2.910 3.100 61,184 +0.11(+3.68%)
May 04, 2023 3.070 3.110 2.950 2.990 14,170 -0.08(-2.61%)
May 03, 2023 3.080 3.315 3.070 3.070 72,082 +0.00(+0.00%)
May 02, 2023 3.050 3.207 2.950 3.070 31,312 -0.02(-0.65%)
May 01, 2023 2.880 3.100 2.690 3.090 52,295 +0.21(+7.29%)
Apr 28, 2023 3.020 3.080 2.770 2.880 88,667 -0.15(-4.95%)
Apr 27, 2023 3.200 3.200 3.010 3.030 65,153 -0.18(-5.61%)
Apr 26, 2023 3.200 3.259 3.150 3.210 26,763 -0.03(-0.93%)
Apr 25, 2023 3.380 3.390 3.170 3.240 19,060 -0.20(-5.81%)
Apr 24, 2023 3.570 3.642 3.410 3.440 11,883 -0.21(-5.75%)
Apr 21, 2023 3.660 3.775 3.610 3.650 15,846 -0.01(-0.27%)
Apr 20, 2023 3.810 3.810 3.560 3.660 11,092 -0.13(-3.43%)
Apr 19, 2023 3.830 3.945 3.780 3.790 16,048 -0.12(-3.07%)
Apr 18, 2023 3.750 3.950 3.750 3.910 42,670 +0.10(+2.62%)
Apr 17, 2023 3.930 3.950 3.550 3.810 77,205 -0.24(-5.93%)
Apr 14, 2023 4.100 4.150 3.940 4.050 18,946 +0.02(+0.50%)
Apr 13, 2023 4.180 4.240 4.020 4.030 22,314 -0.21(-4.95%)
Apr 12, 2023 4.290 4.300 4.195 4.240 19,430 +0.05(+1.19%)
Apr 11, 2023 4.070 4.250 4.060 4.190 15,767 +0.15(+3.71%)
Apr 10, 2023 3.990 4.110 3.940 4.040 119,857 -0.12(-2.88%)
Apr 06, 2023 4.060 4.190 4.012 4.160 11,392 +0.14(+3.48%)
Apr 05, 2023 4.000 4.140 3.850 4.020 18,844 +0.03(+0.75%)
Apr 04, 2023 4.250 4.250 3.880 3.990 16,130 -0.26(-6.12%)
Apr 03, 2023 4.310 4.385 4.170 4.250 24,075 -0.05(-1.16%)
Mar 31, 2023 4.370 4.370 4.180 4.300 21,148 -0.02(-0.46%)
Mar 30, 2023 4.270 4.390 4.180 4.320 25,405 +0.08(+1.89%)
Mar 29, 2023 4.240 4.380 4.078 4.240 31,647 +0.10(+2.42%)
Mar 28, 2023 4.070 4.160 4.030 4.140 24,744 -0.01(-0.24%)
Mar 27, 2023 4.200 4.240 4.065 4.150 13,437 -0.14(-3.26%)
Mar 24, 2023 4.160 4.410 4.080 4.290 58,595 +0.21(+5.15%)
Mar 23, 2023 3.710 4.170 3.690 4.080 45,157 +0.30(+7.94%)
Mar 22, 2023 3.690 3.810 3.641 3.780 20,678 +0.04(+1.07%)
Mar 21, 2023 3.300 3.790 3.300 3.740 42,893 +0.41(+12.31%)
Mar 20, 2023 3.540 3.550 3.200 3.330 47,133 -0.16(-4.58%)
Mar 17, 2023 3.560 3.700 3.490 3.490 19,658 -0.18(-4.90%)
Mar 16, 2023 3.300 3.760 3.220 3.670 43,500 +0.24(+7.00%)
Mar 15, 2023 3.380 3.539 3.050 3.430 65,456 -0.08(-2.28%)
Mar 14, 2023 3.600 3.700 3.510 3.510 30,374 -0.13(-3.57%)
Mar 13, 2023 3.730 3.864 3.640 3.640 24,700 -0.12(-3.19%)
Mar 10, 2023 3.810 3.860 3.650 3.760 50,184 -0.06(-1.57%)
Mar 09, 2023 4.100 4.170 3.810 3.820 50,551 -0.31(-7.51%)
Mar 08, 2023 4.180 4.335 4.110 4.130 25,932 -0.06(-1.43%)
Mar 07, 2023 4.100 4.275 4.100 4.190 16,588 +0.04(+0.96%)
Mar 06, 2023 4.100 4.340 4.100 4.150 30,746 -0.03(-0.72%)
Mar 03, 2023 4.070 4.370 4.050 4.180 26,185 +0.11(+2.70%)
Mar 02, 2023 4.070 4.260 4.050 4.070 20,322 -0.01(-0.25%)
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.