SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.38	21.38	21.07	21.35	21.35	0.07%	375,663
Apr 1, 2026	21.33	21.36	21.33	21.34	21.34	0.02%	291,815
Mar 31, 2026	21.31	21.33	21.31	21.33	21.33	0.43%	1,652
Mar 30, 2026	21.26	21.26	21.24	21.24	21.24	0.01%	1,131
Mar 27, 2026	21.23	21.27	21.23	21.24	21.15	-0.06%	2,021
Mar 26, 2026	21.34	21.34	21.25	21.25	21.16	-0.58%	1,278
Mar 25, 2026	21.38	21.38	21.36	21.38	21.29	0.35%	9,973
Mar 24, 2026	21.33	21.33	21.30	21.30	21.21	-0.29%	346
Mar 23, 2026	21.37	21.37	21.36	21.36	21.27	0.44%	16,351
Mar 20, 2026	21.31	21.31	21.27	21.27	21.18	-0.78%	6,600
Mar 19, 2026	21.41	21.44	21.39	21.44	21.35	0.07%	716
Mar 18, 2026	21.46	21.46	21.42	21.42	21.33	-0.38%	1,454
Mar 17, 2026	21.50	21.50	21.50	21.50	21.41	0.20%	27
Mar 16, 2026	21.46	21.46	21.45	21.46	21.37	0.35%	378
Mar 13, 2026	21.39	21.40	21.39	21.39	21.30	-0.16%	1,490
Mar 12, 2026	21.44	21.45	21.42	21.42	21.33	-0.35%	794
Mar 11, 2026	21.51	21.51	21.50	21.50	21.41	-0.37%	3,477
Mar 10, 2026	21.60	21.62	21.58	21.58	21.48	-0.16%	1,581
Mar 9, 2026	21.55	21.61	21.48	21.61	21.52	0.21%	52,819
Mar 6, 2026	21.56	21.57	21.56	21.57	21.47	-0.21%	1,108
Mar 5, 2026	21.60	21.61	21.60	21.61	21.52	-0.14%	1,762
Mar 4, 2026	21.67	21.76	21.64	21.64	21.55	-0.18%	96,813
Mar 3, 2026	21.61	21.69	21.61	21.68	21.59	-0.01%	119,463
Mar 2, 2026	21.69	21.72	21.67	21.68	21.59	-0.36%	274,956
Feb 27, 2026	21.76	21.76	21.76	21.76	21.67	0.16%	91
Feb 26, 2026	21.72	21.73	21.71	21.73	21.64	0.17%	1,063
Feb 25, 2026	21.69	21.69	21.69	21.69	21.60	-0.09%	1,086
Feb 24, 2026	21.71	21.71	21.71	21.71	21.62	0.05%	1,919
Feb 23, 2026	21.70	21.71	21.70	21.70	21.61	0.07%	1,432
Feb 20, 2026	21.69	21.69	21.69	21.69	21.59	0.07%	14
Feb 19, 2026	21.67	21.68	21.67	21.67	21.58	0.05%	1,788
Feb 18, 2026	21.66	21.66	21.66	21.66	21.57	-0.12%	1,220
Feb 17, 2026	21.69	21.69	21.69	21.69	21.59	-0.02%	738
Feb 13, 2026	21.69	21.69	21.69	21.69	21.60	0.21%	23
Feb 12, 2026	21.60	21.65	21.60	21.65	21.55	0.33%	944
Feb 11, 2026	21.57	21.57	21.57	21.57	21.48	-0.13%	30
Feb 10, 2026	21.60	21.60	21.60	21.60	21.51	0.23%	455
Feb 9, 2026	21.52	21.55	21.52	21.55	21.46	0.07%	52,998
Feb 6, 2026	21.54	21.54	21.54	21.54	21.45	-	145
Feb 5, 2026	21.54	21.54	21.51	21.54	21.45	0.28%	2,873
Feb 4, 2026	21.48	21.48	21.47	21.47	21.38	-0.07%	678
Feb 3, 2026	21.47	21.49	21.45	21.49	21.40	0.08%	44,443
Feb 2, 2026	21.47	21.48	21.47	21.47	21.38	-0.13%	103,063
Jan 30, 2026	21.48	21.50	21.48	21.50	21.41	0.47%	455
Jan 29, 2026	21.49	21.50	21.40	21.40	21.31	-0.40%	657
Jan 28, 2026	21.48	21.52	21.48	21.49	21.40	-0.07%	814
Jan 27, 2026	21.52	21.52	21.50	21.50	21.41	-0.08%	941
Jan 26, 2026	21.52	21.52	21.52	21.52	21.43	0.13%	144
Jan 23, 2026	21.47	21.49	21.47	21.49	21.40	0.09%	1,438
Jan 22, 2026	21.47	21.47	21.47	21.47	21.38	0.04%	18