SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.51	21.51	21.50	21.50	21.50	-0.37%	3,477
Mar 10, 2026	21.60	21.62	21.58	21.58	21.57	-0.16%	1,581
Mar 9, 2026	21.55	21.61	21.48	21.61	21.61	0.21%	52,819
Mar 6, 2026	21.56	21.57	21.56	21.57	21.56	-0.21%	1,108
Mar 5, 2026	21.60	21.61	21.60	21.61	21.61	-0.14%	1,762
Mar 4, 2026	21.67	21.76	21.64	21.64	21.64	-0.18%	96,813
Mar 3, 2026	21.61	21.69	21.61	21.68	21.68	-0.01%	119,463
Mar 2, 2026	21.69	21.72	21.67	21.68	21.68	-0.36%	274,956
Feb 27, 2026	21.76	21.76	21.76	21.76	21.76	0.16%	91
Feb 26, 2026	21.72	21.73	21.71	21.73	21.73	0.17%	1,063
Feb 25, 2026	21.69	21.69	21.69	21.69	21.69	-0.09%	1,086
Feb 24, 2026	21.71	21.71	21.71	21.71	21.71	0.05%	1,919
Feb 23, 2026	21.70	21.71	21.70	21.70	21.70	0.07%	1,432
Feb 20, 2026	21.69	21.69	21.69	21.69	21.69	0.07%	14
Feb 19, 2026	21.67	21.68	21.67	21.67	21.67	0.05%	1,788
Feb 18, 2026	21.66	21.66	21.66	21.66	21.66	-0.12%	1,220
Feb 17, 2026	21.69	21.69	21.69	21.69	21.69	-0.02%	738
Feb 13, 2026	21.69	21.69	21.69	21.69	21.69	0.21%	23
Feb 12, 2026	21.60	21.65	21.60	21.65	21.65	0.33%	944
Feb 11, 2026	21.57	21.57	21.57	21.57	21.57	-0.13%	30
Feb 10, 2026	21.60	21.60	21.60	21.60	21.60	0.23%	455
Feb 9, 2026	21.52	21.55	21.52	21.55	21.55	0.07%	52,998
Feb 6, 2026	21.54	21.54	21.54	21.54	21.54	-	145
Feb 5, 2026	21.54	21.54	21.51	21.54	21.54	0.28%	2,873
Feb 4, 2026	21.48	21.48	21.47	21.47	21.47	-0.07%	668
Feb 3, 2026	21.47	21.49	21.45	21.49	21.49	0.08%	44,441
Feb 2, 2026	21.47	21.48	21.47	21.47	21.47	-0.13%	103,063
Jan 30, 2026	21.48	21.50	21.48	21.50	21.50	0.47%	455
Jan 29, 2026	21.49	21.50	21.40	21.40	21.40	-0.40%	649
Jan 28, 2026	21.48	21.52	21.48	21.49	21.49	-0.07%	814
Jan 27, 2026	21.52	21.52	21.50	21.50	21.50	-0.08%	941
Jan 26, 2026	21.52	21.52	21.52	21.52	21.52	0.13%	144
Jan 23, 2026	21.47	21.49	21.47	21.49	21.49	0.09%	1,438
Jan 22, 2026	21.47	21.47	21.47	21.47	21.47	0.04%	18
Jan 21, 2026	21.45	21.46	21.45	21.46	21.46	0.29%	1,462
Jan 20, 2026	21.40	21.40	21.40	21.40	21.40	-0.38%	311
Jan 16, 2026	21.51	21.51	21.47	21.48	21.48	-0.13%	680
Jan 15, 2026	21.53	21.53	21.51	21.51	21.51	-0.11%	1,659
Jan 14, 2026	21.53	21.53	21.53	21.53	21.53	0.16%	47
Jan 13, 2026	21.50	21.50	21.50	21.50	21.50	0.04%	166
Jan 12, 2026	21.50	21.50	21.49	21.49	21.49	-0.07%	883
Jan 9, 2026	21.51	21.51	21.51	21.51	21.50	0.16%	40
Jan 8, 2026	21.47	21.47	21.47	21.47	21.47	-0.14%	570
Jan 7, 2026	21.49	21.51	21.49	21.50	21.50	0.14%	999
Jan 6, 2026	21.46	21.47	21.44	21.47	21.47	0.05%	83,290
Jan 5, 2026	21.47	21.49	21.46	21.46	21.46	0.14%	72,057
Jan 2, 2026	21.45	21.45	21.43	21.43	21.43	-0.07%	209,162
Dec 31, 2025	21.45	21.45	21.45	21.45	21.45	-0.23%	77
Dec 30, 2025	21.50	21.50	21.50	21.50	21.49	-0.04%	815
Dec 29, 2025	21.50	21.50	21.50	21.50	21.50	-1.24%	40