SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	21.75	21.75	21.72	21.72	21.72	-0.02%	235
Oct 14, 2025	21.73	21.73	21.73	21.73	21.73	0.12%	67
Oct 13, 2025	21.69	21.70	21.69	21.70	21.70	0.11%	416
Oct 10, 2025	21.68	21.68	21.67	21.68	21.68	0.44%	1,344
Oct 9, 2025	21.58	21.58	21.58	21.58	21.58	-0.09%	136
Oct 8, 2025	21.60	21.60	21.60	21.60	21.60	0.02%	123
Oct 7, 2025	21.59	21.61	21.59	21.60	21.60	0.72%	3,524
Oct 6, 2025	21.56	21.59	21.44	21.44	21.44	-0.79%	9,932
Oct 3, 2025	21.64	21.64	21.61	21.61	21.61	-0.12%	819
Oct 2, 2025	21.62	21.64	21.62	21.64	21.64	0.03%	715
Oct 1, 2025	21.61	21.63	21.60	21.63	21.63	0.35%	10,205
Sep 30, 2025	21.59	21.59	21.55	21.56	21.56	-0.07%	1,110
Sep 29, 2025	21.57	21.57	21.57	21.57	21.57	-0.57%	1,140
Sep 26, 2025	21.70	21.70	21.69	21.69	21.52	0.04%	423
Sep 25, 2025	21.68	21.70	21.67	21.69	21.51	-0.18%	2,364
Sep 24, 2025	21.73	21.73	21.73	21.73	21.55	-0.17%	57
Sep 23, 2025	21.73	21.76	21.73	21.76	21.59	0.21%	500
Sep 22, 2025	21.73	21.74	21.72	21.72	21.54	-0.18%	5,480
Sep 19, 2025	21.75	21.76	21.75	21.76	21.58	0.02%	328
Sep 18, 2025	21.75	21.75	21.75	21.75	21.58	-0.26%	1,297
Sep 17, 2025	21.83	21.83	21.81	21.81	21.63	-0.17%	216
Sep 16, 2025	21.84	21.85	21.84	21.85	21.67	0.04%	532
Sep 15, 2025	21.84	21.84	21.84	21.84	21.66	0.19%	419
Sep 12, 2025	21.80	21.80	21.80	21.80	21.62	-0.15%	32
Sep 11, 2025	21.83	21.83	21.83	21.83	21.65	0.17%	145
Sep 10, 2025	21.80	21.80	21.76	21.79	21.62	0.14%	4,685
Sep 9, 2025	21.74	21.76	21.74	21.76	21.59	-0.11%	9,145
Sep 8, 2025	21.78	21.78	21.78	21.78	21.61	0.35%	61
Sep 5, 2025	21.71	21.71	21.71	21.71	21.54	0.45%	294
Sep 4, 2025	21.55	21.61	21.55	21.61	21.44	0.33%	2,496
Sep 3, 2025	21.55	21.55	21.53	21.54	21.37	0.28%	10,458
Sep 2, 2025	21.46	21.48	21.45	21.48	21.31	-0.23%	223,945
Aug 29, 2025	21.53	21.54	21.52	21.53	21.36	-0.07%	119,581
Aug 28, 2025	21.51	21.55	21.51	21.55	21.37	0.14%	11,108
Aug 27, 2025	21.46	21.52	21.46	21.52	21.34	0.26%	2,406
Aug 26, 2025	21.48	21.48	21.46	21.46	21.29	-0.06%	401
Aug 25, 2025	21.49	21.50	21.47	21.47	21.30	-0.13%	1,243
Aug 22, 2025	21.50	21.50	21.50	21.50	21.33	0.49%	29
Aug 21, 2025	21.40	21.40	21.40	21.40	21.22	-0.23%	599
Aug 20, 2025	21.41	21.45	21.41	21.45	21.27	0.08%	1,143
Aug 19, 2025	21.40	21.43	21.40	21.43	21.26	0.37%	3,372
Aug 18, 2025	21.37	21.40	21.35	21.35	21.18	-0.28%	1,733
Aug 15, 2025	21.41	21.41	21.41	21.41	21.24	-0.23%	361
Aug 14, 2025	21.47	21.47	21.43	21.46	21.29	-0.16%	1,688
Aug 13, 2025	21.50	21.50	21.50	21.50	21.32	0.33%	306
Aug 12, 2025	21.41	21.43	21.40	21.43	21.25	-0.03%	1,145
Aug 11, 2025	21.45	21.45	21.43	21.43	21.26	0.03%	612
Aug 8, 2025	21.42	21.43	21.42	21.43	21.25	-0.16%	653
Aug 7, 2025	21.43	21.46	21.43	21.46	21.29	-0.14%	451
Aug 6, 2025	21.47	21.50	21.46	21.49	21.32	-	1,346