SSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	9.47	9.60	9.16	9.51	9.51	2.48%	9,891,056
Sep 3, 2026	10.57	10.60	8.92	9.28	9.28	-12.86%	25,781,572
Sep 2, 2026	10.37	11.03	10.32	10.65	10.65	2.01%	7,143,055
Sep 1, 2026	10.51	10.59	10.02	10.44	10.44	1.95%	12,054,332
Aug 31, 2026	10.79	10.79	10.17	10.24	10.24	-2.94%	8,322,173
Aug 28, 2026	10.81	11.10	10.30	10.55	10.55	-1.03%	10,415,183
Aug 27, 2026	10.77	11.00	10.47	10.66	10.66	-1.84%	9,253,877
Aug 26, 2026	11.30	11.58	10.78	10.86	10.86	-2.34%	10,893,815
Aug 25, 2026	11.30	11.44	10.81	11.12	11.12	-4.47%	8,724,742
Aug 24, 2026	11.74	11.95	11.08	11.64	11.64	3.01%	12,217,093
Aug 21, 2026	11.77	12.31	11.24	11.30	11.30	-4.48%	12,456,499
Aug 20, 2026	11.30	12.40	11.23	11.83	11.83	8.23%	20,434,317
Aug 19, 2026	10.19	11.37	10.18	10.93	10.93	5.00%	16,817,642
Aug 18, 2026	10.77	10.94	9.99	10.41	10.41	4.00%	18,204,104
Aug 17, 2026	10.96	11.05	9.47	10.01	10.01	-9.00%	24,236,393
Aug 14, 2026	10.54	11.68	10.38	11.00	11.00	1.95%	21,948,047
Aug 13, 2026	10.47	11.00	10.27	10.79	10.79	6.83%	27,915,557
Aug 12, 2026	12.17	12.41	9.49	10.10	10.10	-19.39%	38,309,983
Aug 11, 2026	11.65	13.01	11.44	12.53	12.53	7.37%	19,192,494
Aug 10, 2026	12.32	13.26	11.55	11.67	11.67	-8.90%	29,980,269
Aug 7, 2026	18.57	18.67	12.70	12.81	12.81	-31.24%	40,976,358
Aug 6, 2026	21.67	22.44	18.24	18.63	18.63	-12.16%	32,153,197
Aug 5, 2026	20.07	21.29	18.72	21.21	21.21	30.68%	26,480,875
Aug 4, 2026	19.50	20.09	16.00	16.23	16.23	-21.06%	27,716,495
Aug 3, 2026	23.98	24.66	20.38	20.56	20.56	-11.26%	11,703,872
Jul 31, 2026	21.34	24.00	21.14	23.17	23.17	7.02%	8,475,902
Jul 30, 2026	20.60	22.01	19.14	21.65	21.65	0.60%	10,777,258
Jul 29, 2026	20.92	22.30	19.81	21.52	21.52	6.48%	12,431,851
Jul 28, 2026	22.91	23.75	19.58	20.21	20.21	-5.43%	16,075,053
Jul 27, 2026	21.33	23.05	20.85	21.37	21.37	3.04%	11,888,176
Jul 24, 2026	20.41	21.96	20.21	20.74	20.74	5.12%	9,573,652
Jul 23, 2026	20.79	22.36	19.60	19.73	19.73	-5.05%	16,281,645
Jul 22, 2026	18.36	20.78	17.96	20.78	20.78	13.30%	11,722,502
Jul 21, 2026	18.78	19.35	16.26	18.34	18.34	-5.71%	14,942,532
Jul 20, 2026	17.90	19.57	17.82	19.45	19.45	6.52%	10,897,359
Jul 17, 2026	17.45	18.77	16.72	18.26	18.26	10.67%	16,845,238
Jul 16, 2026	15.60	16.60	14.99	16.50	16.50	6.25%	11,547,698
Jul 15, 2026	15.03	16.25	14.65	15.53	15.53	0.98%	13,336,896
Jul 14, 2026	14.37	15.40	13.84	15.38	15.38	4.55%	8,929,357
Jul 13, 2026	13.72	15.17	13.65	14.71	14.71	8.64%	10,366,683
Jul 10, 2026	12.82	13.61	12.75	13.54	13.54	8.06%	8,876,094
Jul 9, 2026	12.79	13.28	12.23	12.53	12.53	-4.42%	12,101,224
Jul 8, 2026	12.43	13.69	12.35	13.11	13.11	1.39%	17,113,157
Jul 7, 2026	11.61	13.04	11.55	12.93	12.93	13.92%	27,554,302
Jul 6, 2026	10.65	12.14	10.36	11.35	11.35	1.52%	24,459,827
Jul 2, 2026	11.51	12.10	11.16	11.18	11.18	-5.41%	23,007,681
Jul 1, 2026	10.19	12.02	10.13	11.82	11.82	15.32%	27,516,514
Jun 30, 2026	11.29	11.51	10.06	10.25	10.25	-8.24%	19,479,605
Jun 29, 2026	12.35	13.28	10.84	11.17	11.17	-14.47%	22,497,027
Jun 26, 2026	13.48	13.83	12.14	13.06	13.06	0.23%	22,031,359