SSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.28	18.28	18.26	18.26	18.26	-1.25%	702
Apr 1, 2026	18.64	18.64	18.50	18.50	18.50	0.85%	607
Mar 31, 2026	18.11	18.34	18.11	18.34	18.34	2.48%	266
Mar 30, 2026	18.08	18.08	17.90	17.90	17.90	-0.70%	303
Mar 27, 2026	18.33	18.33	18.02	18.02	18.02	-2.12%	1,289
Mar 26, 2026	18.44	18.44	18.38	18.42	18.40	-2.65%	3,703
Mar 25, 2026	18.92	18.92	18.92	18.92	18.90	1.16%	2
Mar 24, 2026	18.70	18.70	18.70	18.70	18.69	-1.07%	1
Mar 23, 2026	18.90	18.90	18.90	18.90	18.89	1.53%	-
Mar 20, 2026	18.62	18.62	18.62	18.62	18.60	-1.17%	-
Mar 19, 2026	18.84	18.84	18.84	18.84	18.83	-0.53%	55
Mar 18, 2026	18.94	18.94	18.94	18.94	18.93	-2.10%	111
Mar 17, 2026	19.35	19.35	19.35	19.35	19.33	0.03%	2
Mar 16, 2026	19.34	19.34	19.34	19.34	19.33	2.32%	-
Mar 13, 2026	18.90	18.90	18.90	18.90	18.89	-0.08%	15
Mar 12, 2026	18.99	19.03	18.92	18.92	18.90	-1.23%	2,389
Mar 11, 2026	19.15	19.15	19.15	19.15	19.14	0.28%	100
Mar 10, 2026	19.19	19.29	19.02	19.10	19.08	-0.47%	7,091
Mar 9, 2026	18.97	19.19	18.97	19.19	19.18	0.92%	294
Mar 6, 2026	19.08	19.08	19.01	19.01	19.00	-1.95%	106
Mar 5, 2026	19.39	19.39	19.39	19.39	19.38	-1.34%	-
Mar 4, 2026	19.66	19.66	19.66	19.66	19.64	2.52%	15
Mar 3, 2026	19.25	19.25	19.17	19.17	19.16	-1.45%	361
Mar 2, 2026	19.46	19.46	19.46	19.46	19.44	1.60%	41
Feb 27, 2026	19.15	19.15	19.15	19.15	19.14	-1.46%	40
Feb 26, 2026	19.43	19.43	19.43	19.43	19.42	-1.29%	25
Feb 25, 2026	19.69	19.69	19.69	19.69	19.67	3.15%	-
Feb 24, 2026	18.95	19.09	18.95	19.09	19.07	0.79%	257
Feb 23, 2026	18.94	18.94	18.94	18.94	18.92	-1.71%	-
Feb 20, 2026	19.18	19.27	19.18	19.27	19.25	0.50%	101
Feb 19, 2026	19.08	19.17	19.03	19.17	19.16	-0.09%	500
Feb 18, 2026	19.35	19.35	19.19	19.19	19.17	-0.32%	523
Feb 17, 2026	19.25	19.25	19.25	19.25	19.24	0.16%	51
Feb 13, 2026	19.22	19.22	19.22	19.22	19.21	1.83%	12
Feb 12, 2026	18.87	18.87	18.87	18.87	18.86	-1.90%	1
Feb 11, 2026	19.50	19.50	19.24	19.24	19.23	-0.70%	228
Feb 10, 2026	19.38	19.38	19.38	19.38	19.36	-1.47%	5
Feb 9, 2026	19.52	19.67	19.52	19.67	19.65	0.60%	200
Feb 6, 2026	19.44	19.55	19.44	19.55	19.53	3.55%	434
Feb 5, 2026	18.88	18.88	18.88	18.88	18.86	-4.23%	6
Feb 4, 2026	19.71	19.71	19.71	19.71	19.70	-1.86%	7
Feb 3, 2026	19.99	20.09	19.99	20.09	20.07	-1.75%	205
Feb 2, 2026	20.44	20.44	20.44	20.44	20.43	-2.32%	86