SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	21.43	21.48	21.43	21.48	21.48	0.80%	11,788
Feb 27, 2025	21.37	21.37	21.31	21.31	21.31	-0.49%	8,156
Feb 26, 2025	21.35	21.43	21.35	21.42	21.42	0.24%	1,027
Feb 25, 2025	21.34	21.36	21.34	21.36	21.36	0.80%	2,933
Feb 24, 2025	21.19	21.21	21.19	21.20	21.20	0.17%	34,286
Feb 21, 2025	21.09	21.17	21.09	21.16	21.16	0.52%	7,289
Feb 20, 2025	21.08	21.08	21.05	21.05	21.05	0.24%	516
Feb 19, 2025	20.97	21.00	20.97	21.00	21.00	0.10%	8,753
Feb 18, 2025	21.05	21.05	20.98	20.98	20.98	-0.54%	344,121
Feb 14, 2025	21.09	21.09	21.09	21.09	21.09	0.34%	901
Feb 13, 2025	20.99	21.02	20.99	21.02	21.02	0.75%	739
Feb 12, 2025	20.84	20.89	20.84	20.87	20.87	-0.60%	8,678
Feb 11, 2025	20.99	21.01	20.99	20.99	20.99	-0.33%	852
Feb 10, 2025	21.10	21.10	21.06	21.06	21.06	-	1,455
Feb 7, 2025	21.08	21.08	21.06	21.06	21.06	-0.33%	2,161
Feb 6, 2025	21.13	21.15	21.12	21.13	21.13	-0.14%	12,525
Feb 5, 2025	21.15	21.19	21.14	21.16	21.16	0.70%	7,768
Feb 4, 2025	20.94	21.01	20.94	21.01	21.01	0.20%	3,155
Feb 3, 2025	21.01	21.02	20.94	20.97	20.97	0.10%	63,050
Jan 31, 2025	20.92	20.95	20.90	20.95	20.95	-0.43%	2,725
Jan 30, 2025	20.98	21.05	20.97	21.04	21.04	0.38%	2,231
Jan 29, 2025	20.96	20.96	20.93	20.96	20.96	-	1,156
Jan 28, 2025	20.94	20.96	20.94	20.96	20.96	-0.05%	896
Jan 27, 2025	20.96	20.97	20.96	20.97	20.97	0.70%	981
Jan 24, 2025	20.81	20.83	20.81	20.83	20.83	0.22%	1,967
Jan 23, 2025	20.77	20.79	20.77	20.78	20.78	-0.34%	1,902
Jan 22, 2025	20.87	20.87	20.85	20.85	20.85	-0.14%	1,064
Jan 21, 2025	20.88	20.88	20.86	20.88	20.88	0.38%	4,477
Jan 17, 2025	20.83	20.84	20.80	20.80	20.80	0.78%	8,126
Jan 16, 2025	20.68	20.82	20.64	20.64	20.64	-0.53%	5,714
Jan 15, 2025	20.73	20.75	20.73	20.75	20.75	1.10%	1,115
Jan 14, 2025	20.53	20.53	20.53	20.53	20.53	-0.09%	679
Jan 13, 2025	20.56	20.56	20.53	20.54	20.54	-0.13%	4,142
Jan 10, 2025	20.60	20.60	20.57	20.57	20.57	-0.61%	415
Jan 8, 2025	20.68	20.70	20.64	20.70	20.70	0.08%	3,579
Jan 7, 2025	20.68	20.70	20.68	20.68	20.68	-0.39%	1,979
Jan 6, 2025	20.76	20.78	20.76	20.76	20.76	-0.29%	3,818
Jan 3, 2025	20.86	20.87	20.82	20.82	20.82	-0.19%	75,416
Jan 2, 2025	20.87	20.90	20.82	20.86	20.86	0.14%	13,760
Dec 31, 2024	20.90	20.90	20.83	20.83	20.83	-0.20%	1,957
Dec 30, 2024	20.87	20.89	20.86	20.87	20.87	0.41%	6,538
Dec 27, 2024	20.79	20.80	20.79	20.79	20.79	-1.54%	558
Dec 26, 2024	21.06	21.11	21.06	21.11	20.83	0.12%	1,157
Dec 24, 2024	21.04	21.09	21.04	21.09	20.81	0.09%	1,411
Dec 23, 2024	21.10	21.10	21.06	21.07	20.79	-0.40%	1,244
Dec 20, 2024	21.19	21.19	21.15	21.15	20.87	0.31%	368
Dec 19, 2024	21.11	21.11	21.08	21.08	20.81	-0.44%	1,330
Dec 18, 2024	21.36	21.36	21.18	21.18	20.90	-0.77%	9,272
Dec 17, 2024	21.36	21.36	21.34	21.34	21.06	0.01%	8,330
Dec 16, 2024	21.31	21.34	21.31	21.34	21.06	0.07%	1,389
Dec 13, 2024	21.33	21.33	21.33	21.33	21.04	-0.35%	52
Dec 12, 2024	21.41	21.42	21.40	21.40	21.12	-0.58%	750
Dec 11, 2024	21.59	21.59	21.52	21.53	21.24	-0.31%	2,180
Dec 10, 2024	21.59	21.59	21.59	21.59	21.31	-0.14%	207
Dec 9, 2024	21.65	21.65	21.62	21.62	21.34	-0.32%	2,838
Dec 6, 2024	21.69	21.69	21.69	21.69	21.41	0.21%	88
Dec 5, 2024	21.59	21.66	21.59	21.65	21.36	0.02%	3,013
Dec 4, 2024	21.64	21.64	21.64	21.64	21.36	0.39%	487
Dec 3, 2024	21.64	21.64	21.56	21.56	21.27	-0.25%	1,078
Dec 2, 2024	21.61	21.62	21.61	21.61	21.32	0.05%	30,341
Nov 29, 2024	21.60	21.60	21.60	21.60	21.31	0.48%	158
Nov 27, 2024	21.51	21.51	21.49	21.49	21.21	0.27%	5,131
Nov 26, 2024	21.40	21.44	21.40	21.44	21.15	-0.17%	578
Nov 25, 2024	21.45	21.47	21.45	21.47	21.19	0.97%	1,158
Nov 22, 2024	21.26	21.27	21.26	21.27	20.99	0.09%	215
Nov 21, 2024	21.25	21.25	21.25	21.25	20.97	-0.05%	497
Nov 20, 2024	21.24	21.27	21.24	21.26	20.98	-0.14%	1,908
Nov 19, 2024	21.29	21.29	21.28	21.29	21.01	0.19%	17,971
Nov 18, 2024	21.25	21.27	21.24	21.25	20.97	0.07%	1,611
Nov 15, 2024	21.16	21.25	21.16	21.23	20.95	-	2,217
Nov 14, 2024	21.26	21.26	21.23	21.23	20.95	-0.02%	535
Nov 13, 2024	21.23	21.24	21.23	21.24	20.96	-0.09%	1,264
Nov 12, 2024	21.28	21.28	21.26	21.26	20.98	-0.65%	571
Nov 11, 2024	21.29	21.40	21.29	21.40	21.11	-0.12%	480
Nov 8, 2024	21.42	21.42	21.42	21.42	21.14	0.22%	202
Nov 7, 2024	21.30	21.38	21.30	21.37	21.09	0.75%	576
Nov 6, 2024	21.17	21.29	21.17	21.22	20.94	-0.84%	1,579
Nov 5, 2024	21.33	21.40	21.27	21.40	21.11	0.17%	996
Nov 4, 2024	21.36	21.37	21.32	21.36	21.08	0.48%	23,680
Nov 1, 2024	21.40	21.40	21.26	21.26	20.98	-0.37%	4,352
Oct 31, 2024	21.34	21.36	21.33	21.33	21.05	-0.10%	1,944
Oct 30, 2024	21.35	21.36	21.35	21.36	21.07	-0.12%	1,044
Oct 29, 2024	21.27	21.38	21.27	21.38	21.10	0.11%	5,814
Oct 28, 2024	21.31	21.36	21.31	21.36	21.08	-0.14%	1,276
Oct 25, 2024	21.46	21.46	21.38	21.39	21.10	-0.19%	463
Oct 24, 2024	21.43	21.43	21.43	21.43	21.14	0.18%	401
Oct 23, 2024	21.39	21.39	21.39	21.39	21.11	-0.27%	3,846
Oct 22, 2024	21.45	21.45	21.45	21.45	21.16	-0.06%	939
Oct 21, 2024	21.44	21.48	21.44	21.46	21.17	-0.54%	1,640
Oct 18, 2024	21.57	21.60	21.57	21.57	21.29	0.02%	2,264
Oct 17, 2024	21.57	21.57	21.57	21.57	21.29	-0.44%	685
Oct 16, 2024	21.67	21.67	21.67	21.67	21.38	0.12%	158
Oct 15, 2024	21.64	21.65	21.64	21.64	21.35	0.35%	463
Oct 14, 2024	21.55	21.56	21.55	21.56	21.28	-0.09%	168
Oct 11, 2024	21.53	21.61	21.53	21.58	21.30	0.04%	738
Oct 10, 2024	21.56	21.58	21.54	21.58	21.29	-0.05%	935
Oct 9, 2024	21.59	21.59	21.59	21.59	21.30	-0.19%	168
Oct 8, 2024	21.62	21.63	21.62	21.63	21.34	0.22%	3,673
Oct 7, 2024	21.59	21.63	21.58	21.58	21.30	-0.43%	1,206
Oct 4, 2024	21.66	21.69	21.66	21.67	21.39	-0.68%	1,388