SSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.15	23.15	23.15	23.15	23.15	3.73%	32
Sep 17, 2026	22.31	22.31	22.31	22.31	22.31	1.71%	17
Sep 16, 2026	21.94	21.94	21.94	21.94	21.94	-0.57%	15
Sep 15, 2026	22.07	22.07	22.07	22.07	22.07	-1.77%	23
Sep 14, 2026	22.35	22.46	22.35	22.46	22.46	-0.08%	532
Sep 11, 2026	22.56	22.64	22.48	22.48	22.48	1.31%	1,131
Sep 10, 2026	22.21	22.21	22.08	22.19	22.19	-1.12%	2,141
Sep 9, 2026	22.44	22.44	22.44	22.44	22.44	-0.54%	14
Sep 8, 2026	22.54	22.65	22.54	22.56	22.56	-0.02%	1,111
Sep 4, 2026	22.57	22.57	22.57	22.57	22.57	-1.13%	28
Sep 3, 2026	22.82	22.82	22.82	22.82	22.82	2.34%	39
Sep 2, 2026	22.30	22.30	22.30	22.30	22.30	0.18%	166
Sep 1, 2026	22.26	22.26	22.26	22.26	22.26	-1.54%	99
Aug 31, 2026	22.45	22.61	22.45	22.61	22.61	-0.16%	3,377
Aug 28, 2026	22.88	22.88	22.60	22.65	22.65	-1.66%	3,307
Aug 27, 2026	22.74	23.03	22.74	23.03	23.03	3.87%	327
Aug 26, 2026	22.16	22.17	22.05	22.17	22.17	-0.15%	2,888
Aug 25, 2026	22.13	22.26	22.13	22.21	22.20	0.59%	2,335
Aug 24, 2026	22.08	22.08	22.08	22.08	22.07	1.65%	1,155
Aug 21, 2026	21.78	21.80	21.72	21.72	21.72	1.55%	1,273
Aug 20, 2026	21.37	21.39	21.37	21.39	21.38	0.94%	132
Aug 19, 2026	21.13	21.19	21.13	21.19	21.19	2.00%	988
Aug 18, 2026	20.79	20.79	20.77	20.77	20.77	-0.10%	1,113
Aug 17, 2026	20.94	20.94	20.79	20.79	20.79	-0.01%	318
Aug 14, 2026	20.80	20.80	20.79	20.79	20.79	-0.68%	115
Aug 13, 2026	20.97	21.00	20.94	20.94	20.94	0.62%	4,006
Aug 12, 2026	21.00	21.00	20.81	20.81	20.81	0.35%	3,175
Aug 11, 2026	20.73	20.73	20.73	20.73	20.73	-0.41%	14
Aug 10, 2026	20.87	20.87	20.78	20.82	20.82	0.62%	1,222
Aug 7, 2026	20.69	20.69	20.62	20.69	20.69	0.50%	1,224
Aug 6, 2026	20.53	20.66	20.52	20.59	20.59	-0.34%	2,029
Aug 5, 2026	20.70	20.70	20.59	20.66	20.66	0.19%	11,023
Aug 4, 2026	20.64	20.64	20.62	20.62	20.62	1.21%	2,007
Aug 3, 2026	20.35	20.38	20.35	20.38	20.38	1.58%	3,861
Jul 31, 2026	20.06	20.06	20.06	20.06	20.06	0.06%	195
Jul 30, 2026	20.03	20.05	20.03	20.05	20.05	1.80%	382
Jul 29, 2026	20.09	20.09	19.69	19.69	19.69	-1.76%	1,117
Jul 28, 2026	20.05	20.05	20.05	20.05	20.05	-0.48%	6
Jul 27, 2026	20.14	20.14	20.14	20.14	20.14	0.81%	23
Jul 24, 2026	20.07	20.07	19.95	19.98	19.98	-0.39%	1,561
Jul 23, 2026	20.06	20.06	20.06	20.06	20.06	-1.59%	19
Jul 22, 2026	20.38	20.38	20.38	20.38	20.38	-0.11%	15
Jul 21, 2026	20.41	20.41	20.41	20.41	20.41	0.74%	22
Jul 20, 2026	20.35	20.35	20.26	20.26	20.26	0.52%	268
Jul 17, 2026	20.15	20.15	20.15	20.15	20.15	-0.76%	17
Jul 16, 2026	20.31	20.31	20.31	20.31	20.31	-0.82%	27
Jul 15, 2026	20.47	20.47	20.47	20.47	20.47	0.19%	59
Jul 14, 2026	20.44	20.44	20.44	20.44	20.43	0.90%	12
Jul 13, 2026	20.25	20.25	20.25	20.25	20.25	-1.47%	11
Jul 10, 2026	20.56	20.56	20.56	20.56	20.55	0.49%	13