SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	21.19	21.19	21.10	21.10	21.10	0.29%	3,675
Apr 22, 2025	21.08	21.09	21.04	21.04	21.04	0.12%	2,426
Apr 21, 2025	21.08	21.08	21.01	21.01	21.01	-0.64%	1,803
Apr 17, 2025	21.16	21.16	21.14	21.15	21.15	-0.24%	2,155
Apr 16, 2025	21.16	21.25	21.16	21.20	21.20	0.28%	1,407
Apr 15, 2025	21.14	21.14	21.13	21.14	21.14	0.19%	6,503
Apr 14, 2025	21.10	21.13	21.07	21.10	21.10	0.62%	1,056
Apr 11, 2025	20.97	20.97	20.92	20.97	20.97	-0.11%	4,037
Apr 10, 2025	21.13	21.13	20.99	20.99	20.99	-0.89%	6,273
Apr 9, 2025	21.07	21.18	21.04	21.18	21.18	0.36%	3,135
Apr 8, 2025	21.23	21.23	21.10	21.10	21.10	-0.58%	4,154
Apr 7, 2025	21.37	21.38	21.23	21.23	21.23	-1.41%	2,310
Apr 4, 2025	21.60	21.60	21.53	21.53	21.53	0.19%	775
Apr 3, 2025	21.54	21.54	21.47	21.49	21.49	0.66%	4,552
Apr 2, 2025	21.41	21.41	21.31	21.35	21.35	-0.09%	14,030
Apr 1, 2025	21.39	21.41	21.37	21.37	21.37	0.38%	190,733
Mar 31, 2025	21.19	21.31	21.19	21.29	21.29	0.33%	8,775
Mar 28, 2025	21.20	21.24	21.20	21.22	21.22	0.10%	1,055
Mar 27, 2025	21.19	21.20	21.19	21.20	21.08	-0.11%	1,185
Mar 26, 2025	21.23	21.25	21.22	21.22	21.10	-0.28%	33,737
Mar 25, 2025	21.28	21.28	21.28	21.28	21.16	0.11%	404
Mar 24, 2025	21.26	21.26	21.26	21.26	21.14	-0.48%	310
Mar 21, 2025	21.41	21.41	21.36	21.36	21.24	-0.22%	2,098
Mar 20, 2025	21.41	21.41	21.41	21.41	21.29	0.07%	159
Mar 19, 2025	21.39	21.39	21.39	21.39	21.27	0.43%	432
Mar 18, 2025	21.32	21.33	21.30	21.30	21.18	0.02%	2,184
Mar 17, 2025	21.32	21.34	21.30	21.30	21.18	0.16%	2,524
Mar 14, 2025	21.29	21.29	21.26	21.26	21.14	-0.26%	838
Mar 13, 2025	21.25	21.32	21.25	21.32	21.20	0.38%	1,534
Mar 12, 2025	21.24	21.28	21.24	21.24	21.12	-0.32%	3,817
Mar 11, 2025	21.31	21.31	21.30	21.30	21.18	-0.42%	914
Mar 10, 2025	21.39	21.39	21.38	21.39	21.27	0.60%	1,755
Mar 7, 2025	21.34	21.34	21.27	21.27	21.15	-0.11%	1,248
Mar 6, 2025	21.29	21.32	21.29	21.29	21.17	-0.14%	1,594
Mar 5, 2025	21.38	21.40	21.32	21.32	21.20	-0.47%	4,841
Mar 4, 2025	21.54	21.54	21.42	21.42	21.30	-0.60%	15,552
Mar 3, 2025	21.50	21.56	21.47	21.55	21.43	0.33%	67,618
Feb 28, 2025	21.43	21.48	21.43	21.48	21.36	0.80%	11,788
Feb 27, 2025	21.37	21.37	21.31	21.31	21.19	-0.49%	8,156
Feb 26, 2025	21.35	21.43	21.35	21.42	21.30	0.24%	1,027
Feb 25, 2025	21.34	21.36	21.34	21.36	21.24	0.80%	2,933
Feb 24, 2025	21.19	21.21	21.19	21.20	21.08	0.17%	34,286
Feb 21, 2025	21.09	21.17	21.09	21.16	21.04	0.52%	7,289
Feb 20, 2025	21.08	21.08	21.05	21.05	20.93	0.24%	516
Feb 19, 2025	20.97	21.00	20.97	21.00	20.88	0.10%	8,753
Feb 18, 2025	21.05	21.05	20.98	20.98	20.86	-0.54%	344,121
Feb 14, 2025	21.09	21.09	21.09	21.09	20.97	0.34%	901
Feb 13, 2025	20.99	21.02	20.99	21.02	20.90	0.75%	739
Feb 12, 2025	20.84	20.89	20.84	20.87	20.75	-0.60%	8,678
Feb 11, 2025	20.99	21.01	20.99	20.99	20.87	-0.33%	852