SSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	34.00	34.07	34.00	34.07	34.07	0.15%	2,215
Sep 15, 2025	33.91	34.02	33.91	34.02	34.02	0.51%	777
Sep 12, 2025	33.92	33.92	33.83	33.85	33.85	-0.21%	1,758
Sep 11, 2025	33.69	33.92	33.69	33.92	33.92	1.16%	447
Sep 10, 2025	33.53	33.53	33.53	33.53	33.53	0.11%	425
Sep 9, 2025	33.50	33.50	33.50	33.50	33.50	-0.14%	201
Sep 8, 2025	33.45	33.54	33.45	33.54	33.54	1.15%	330
Sep 5, 2025	33.29	33.34	33.16	33.16	33.16	0.45%	848
Sep 4, 2025	32.85	33.01	32.85	33.01	33.01	0.48%	615
Sep 3, 2025	32.78	32.86	32.78	32.86	32.86	0.16%	183
Sep 2, 2025	32.62	32.80	32.60	32.80	32.80	-0.63%	74,357
Aug 29, 2025	33.04	33.04	32.99	33.01	33.01	-0.31%	103,853
Aug 28, 2025	33.05	33.11	33.05	33.11	33.11	0.47%	128
Aug 27, 2025	32.96	32.96	32.96	32.96	32.96	-0.17%	101
Aug 26, 2025	32.81	33.01	32.81	33.01	33.01	-0.05%	1,485
Aug 25, 2025	33.12	33.12	33.03	33.03	33.03	-0.82%	476
Aug 22, 2025	33.19	33.31	33.19	33.30	33.30	1.65%	1,615
Aug 21, 2025	32.73	32.77	32.72	32.76	32.76	-0.30%	2,673
Aug 20, 2025	32.90	32.90	32.83	32.86	32.86	0.18%	2,155
Aug 19, 2025	32.95	32.98	32.80	32.80	32.80	-0.39%	1,771
Aug 18, 2025	32.91	32.93	32.91	32.93	32.93	0.09%	1,565
Aug 15, 2025	32.92	32.92	32.88	32.90	32.90	0.55%	499
Aug 14, 2025	32.71	32.72	32.71	32.72	32.72	-0.48%	4,144
Aug 13, 2025	32.84	32.88	32.84	32.88	32.88	0.55%	1,487
Aug 12, 2025	32.50	32.70	32.50	32.70	32.70	1.22%	4,654
Aug 11, 2025	32.30	32.30	32.30	32.30	32.30	-0.36%	321
Aug 8, 2025	32.37	32.42	32.37	32.42	32.42	0.56%	597
Aug 7, 2025	32.20	32.39	32.20	32.24	32.24	0.47%	1,368
Aug 6, 2025	32.03	32.10	32.03	32.09	32.09	0.75%	441
Aug 5, 2025	31.87	31.87	31.85	31.85	31.85	0.08%	422
Aug 4, 2025	31.80	31.85	31.76	31.83	31.83	1.21%	1,292
Aug 1, 2025	31.36	31.44	31.28	31.44	31.44	-0.04%	5,931
Jul 31, 2025	31.57	31.57	31.46	31.46	31.46	-0.76%	1,231
Jul 30, 2025	31.81	31.81	31.67	31.70	31.70	-0.67%	670
Jul 29, 2025	31.92	31.92	31.91	31.91	31.91	-0.09%	354
Jul 28, 2025	31.99	31.99	31.91	31.94	31.94	-1.32%	1,048
Jul 25, 2025	32.26	32.38	32.26	32.37	32.37	-0.34%	973
Jul 24, 2025	32.53	32.53	32.48	32.48	32.48	-0.32%	539
Jul 23, 2025	32.35	32.58	32.35	32.58	32.58	1.70%	2,362
Jul 22, 2025	32.03	32.04	31.87	32.04	32.04	0.57%	1,415
Jul 21, 2025	31.85	31.91	31.85	31.86	31.86	0.54%	594
Jul 18, 2025	31.69	31.69	31.69	31.69	31.69	0.02%	366
Jul 17, 2025	31.57	31.68	31.57	31.68	31.68	0.40%	813
Jul 16, 2025	31.34	31.56	31.34	31.56	31.56	0.20%	2,196
Jul 15, 2025	31.56	31.56	31.49	31.49	31.49	-0.54%	270
Jul 14, 2025	31.61	31.66	31.61	31.66	31.66	0.23%	895
Jul 11, 2025	31.62	31.64	31.59	31.59	31.59	-0.72%	77,651
Jul 10, 2025	31.71	31.82	31.70	31.82	31.82	0.03%	829
Jul 9, 2025	31.81	31.81	31.69	31.81	31.81	0.31%	3,957
Jul 8, 2025	31.62	31.73	31.62	31.71	31.71	0.55%	2,135