SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	21.67	21.67	21.65	21.67	21.66	-0.21%	3,224
Dec 11, 2025	21.71	21.71	21.71	21.71	21.71	-0.02%	354
Dec 10, 2025	21.72	21.72	21.72	21.72	21.72	0.28%	314
Dec 9, 2025	21.66	21.66	21.66	21.66	21.66	-0.09%	332
Dec 8, 2025	21.68	21.68	21.68	21.68	21.68	-0.16%	7,379
Dec 5, 2025	21.71	21.71	21.71	21.71	21.71	-0.10%	26
Dec 4, 2025	21.72	21.74	21.72	21.73	21.73	-0.22%	5,737
Dec 3, 2025	21.75	21.78	21.74	21.78	21.78	0.16%	3,908
Dec 2, 2025	21.74	21.75	21.74	21.75	21.75	0.07%	8,598
Dec 1, 2025	21.72	21.73	21.72	21.73	21.73	-0.38%	26,104
Nov 28, 2025	21.81	21.81	21.81	21.81	21.81	-0.11%	17
Nov 26, 2025	21.84	21.84	21.84	21.84	21.84	0.09%	195
Nov 25, 2025	21.82	21.82	21.82	21.82	21.82	0.21%	166
Nov 24, 2025	21.74	21.77	21.74	21.77	21.77	0.16%	1,710
Nov 21, 2025	21.74	21.74	21.74	21.74	21.74	0.30%	27
Nov 20, 2025	21.70	21.70	21.67	21.67	21.67	0.08%	5,866
Nov 19, 2025	21.68	21.68	21.65	21.66	21.66	-0.05%	994
Nov 18, 2025	21.66	21.67	21.66	21.67	21.67	0.06%	610
Nov 17, 2025	21.65	21.65	21.65	21.65	21.65	0.04%	303
Nov 14, 2025	21.66	21.66	21.64	21.64	21.64	-0.16%	36,733
Nov 13, 2025	21.69	21.69	21.68	21.68	21.68	-0.26%	544
Nov 12, 2025	21.73	21.74	21.72	21.74	21.74	-0.05%	353
Nov 11, 2025	21.75	21.75	21.75	21.75	21.75	0.25%	34
Nov 10, 2025	21.69	21.69	21.69	21.69	21.69	-0.01%	120
Nov 7, 2025	21.70	21.72	21.69	21.69	21.69	-0.01%	18,834
Nov 6, 2025	21.70	21.70	21.69	21.70	21.70	0.35%	596
Nov 5, 2025	21.63	21.63	21.61	21.62	21.62	-0.30%	3,062
Nov 4, 2025	21.70	21.71	21.67	21.69	21.69	0.16%	20,179
Nov 3, 2025	21.66	21.66	21.64	21.65	21.65	-0.18%	18,253
Oct 31, 2025	21.71	21.71	21.69	21.69	21.69	-0.01%	732
Oct 30, 2025	21.69	21.69	21.69	21.69	21.69	-0.18%	227
Oct 29, 2025	21.81	21.82	21.73	21.73	21.73	-0.45%	1,094
Oct 28, 2025	21.82	21.83	21.82	21.83	21.83	0.07%	121
Oct 27, 2025	21.82	21.82	21.82	21.82	21.82	0.07%	59
Oct 24, 2025	21.81	21.81	21.80	21.80	21.80	0.09%	283
Oct 23, 2025	21.80	21.80	21.78	21.78	21.78	-0.23%	976
Oct 22, 2025	21.82	21.83	21.82	21.83	21.83	-	131
Oct 21, 2025	21.84	21.84	21.83	21.83	21.83	0.16%	712
Oct 20, 2025	21.80	21.80	21.80	21.80	21.80	0.11%	479
Oct 17, 2025	21.76	21.77	21.76	21.77	21.77	-0.09%	647
Oct 16, 2025	21.73	21.79	21.73	21.79	21.79	0.32%	2,164
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