SSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.74	20.74	20.64	20.64	20.64	-1.74%	303
May 14, 2026	21.01	21.01	21.01	21.01	21.01	1.12%	112
May 13, 2026	20.78	20.78	20.78	20.78	20.78	-0.81%	126
May 12, 2026	20.76	20.95	20.76	20.95	20.95	-0.91%	113
May 11, 2026	20.99	21.14	20.99	21.14	21.14	2.80%	307
May 8, 2026	20.57	20.57	20.57	20.57	20.57	0.78%	284
May 7, 2026	20.54	20.54	20.41	20.41	20.41	-0.70%	316
May 6, 2026	20.55	20.55	20.55	20.55	20.55	1.98%	82
May 5, 2026	20.09	20.15	20.09	20.15	20.15	1.19%	4,962
May 4, 2026	19.91	19.91	19.91	19.91	19.91	-0.19%	1
May 1, 2026	19.95	19.95	19.95	19.95	19.95	0.47%	119
Apr 30, 2026	19.86	19.86	19.86	19.86	19.86	1.04%	7
Apr 29, 2026	19.65	19.65	19.65	19.65	19.65	-0.31%	379
Apr 28, 2026	19.71	19.71	19.71	19.71	19.71	-0.50%	45
Apr 27, 2026	19.80	19.84	19.80	19.81	19.81	-0.19%	639
Apr 24, 2026	19.85	19.85	19.85	19.85	19.85	0.60%	28
Apr 23, 2026	19.73	19.73	19.73	19.73	19.73	-0.88%	54
Apr 22, 2026	19.94	19.94	19.91	19.91	19.91	1.63%	112
Apr 21, 2026	19.59	19.59	19.59	19.59	19.59	-0.85%	54
Apr 20, 2026	19.80	19.81	19.75	19.76	19.76	-1.10%	706
Apr 17, 2026	19.98	19.98	19.98	19.98	19.98	0.72%	15
Apr 16, 2026	19.65	19.83	19.65	19.83	19.83	1.37%	274
Apr 15, 2026	19.49	19.56	19.49	19.56	19.56	1.11%	171
Apr 14, 2026	19.35	19.35	19.35	19.35	19.35	0.79%	8
Apr 13, 2026	18.98	19.20	18.98	19.20	19.20	0.46%	826
Apr 10, 2026	19.19	19.19	19.11	19.11	19.11	0.30%	160
Apr 9, 2026	18.89	19.05	18.89	19.05	19.05	0.86%	398
Apr 8, 2026	18.93	18.93	18.88	18.89	18.89	2.39%	356
Apr 7, 2026	18.23	18.45	18.23	18.45	18.45	-0.08%	134
Apr 6, 2026	18.46	18.46	18.46	18.46	18.46	1.09%	64
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