SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.21	21.21	21.17	21.17	21.17	-0.71%	1,618
May 14, 2026	21.37	21.37	21.32	21.32	21.32	-	767
May 13, 2026	21.33	21.33	21.31	21.32	21.32	-0.08%	993
May 12, 2026	21.33	21.34	21.32	21.34	21.34	-0.34%	1,277
May 11, 2026	21.44	21.51	21.41	21.41	21.41	-0.21%	1,761
May 8, 2026	21.46	21.46	21.46	21.46	21.46	0.21%	297
May 7, 2026	21.43	21.43	21.41	21.41	21.41	-0.33%	364
May 6, 2026	21.45	21.48	21.45	21.48	21.48	0.52%	5,535
May 5, 2026	21.37	21.48	21.37	21.37	21.37	0.26%	3,596
May 4, 2026	21.35	21.35	21.30	21.31	21.31	-0.32%	3,879
May 1, 2026	21.40	21.42	21.38	21.38	21.38	0.11%	9,652
Apr 30, 2026	21.36	21.36	21.36	21.36	21.36	0.12%	402
Apr 29, 2026	21.36	21.36	21.33	21.33	21.33	-0.41%	490
Apr 28, 2026	21.40	21.42	21.40	21.42	21.42	-0.07%	6,372
Apr 27, 2026	21.43	21.44	21.43	21.44	21.44	-0.19%	583
Apr 24, 2026	21.47	21.48	21.47	21.48	21.48	0.16%	180
Apr 23, 2026	21.44	21.44	21.44	21.44	21.44	-0.16%	38
Apr 22, 2026	21.49	21.49	21.48	21.48	21.48	0.11%	425
Apr 21, 2026	21.48	21.50	21.45	21.45	21.45	-0.27%	1,820
Apr 20, 2026	21.51	21.51	21.51	21.51	21.51	-0.12%	450
Apr 17, 2026	21.56	21.56	21.54	21.54	21.54	0.44%	6,896
Apr 16, 2026	21.51	21.51	21.44	21.44	21.44	-0.20%	1,091
Apr 15, 2026	21.50	21.50	21.48	21.48	21.48	-0.14%	298
Apr 14, 2026	21.50	21.51	21.50	21.51	21.51	0.27%	357
Apr 13, 2026	21.39	21.46	21.39	21.46	21.46	0.30%	4,724
Apr 10, 2026	21.43	21.43	21.39	21.39	21.39	-0.23%	4,569
Apr 9, 2026	21.48	21.49	21.43	21.44	21.44	0.05%	3,786
Apr 8, 2026	21.47	21.47	21.43	21.43	21.43	0.37%	787
Apr 7, 2026	21.32	21.35	21.28	21.35	21.35	0.07%	87,944
Apr 6, 2026	21.33	21.36	21.33	21.34	21.34	-0.07%	22,479
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	21.28	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	21.49	-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	21.48	-0.21%	1,108