SSETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	41.23	41.23	41.23	41.23	41.23	1.00%
Dec 23, 2024	40.82	40.82	40.82	40.82	40.82	-0.29%
Dec 20, 2024	40.94	40.94	40.94	40.94	40.94	1.29%
Dec 19, 2024	40.42	40.42	40.42	40.42	40.42	0.15%
Dec 18, 2024	40.36	40.36	40.36	40.36	40.36	-4.36%
Dec 17, 2024	42.20	42.20	42.20	42.20	42.20	-0.73%
Dec 16, 2024	42.51	42.51	42.51	42.51	42.51	1.92%
Dec 13, 2024	41.71	41.71	41.71	41.71	41.71	-0.55%
Dec 12, 2024	41.94	41.94	41.94	41.94	41.94	-1.22%
Dec 11, 2024	42.46	42.46	42.46	42.46	42.46	0.95%
Dec 10, 2024	42.06	42.06	42.06	42.06	42.06	-0.78%
Dec 9, 2024	42.39	42.39	42.39	42.39	42.39	-1.05%
Dec 6, 2024	42.84	42.84	42.84	42.84	42.84	1.18%
Dec 5, 2024	42.34	42.34	42.34	42.34	42.34	-1.63%
Dec 4, 2024	43.04	43.04	43.04	43.04	43.04	1.18%
Dec 3, 2024	42.54	42.54	42.54	42.54	42.54	-0.02%
Dec 2, 2024	42.55	42.55	42.55	42.55	42.55	-0.77%
Nov 29, 2024	42.88	42.88	42.88	42.88	42.60	0.37%
Nov 27, 2024	42.72	42.72	42.72	42.72	42.44	0.26%
Nov 26, 2024	42.61	42.61	42.61	42.61	42.33	-0.35%
Nov 25, 2024	42.76	42.76	42.76	42.76	42.48	1.42%
Nov 22, 2024	42.16	42.16	42.16	42.16	41.88	0.89%
Nov 21, 2024	41.79	41.79	41.79	41.79	41.52	2.73%
Nov 20, 2024	40.68	40.68	40.68	40.68	40.41	0.77%
Nov 19, 2024	40.37	40.37	40.37	40.37	40.11	1.76%
Nov 18, 2024	39.67	39.67	39.67	39.67	39.41	0.63%
Nov 15, 2024	39.42	39.42	39.42	39.42	39.16	-2.59%
Nov 14, 2024	40.47	40.47	40.47	40.47	40.20	-1.68%
Nov 13, 2024	41.16	41.16	41.16	41.16	40.89	-0.31%
Nov 12, 2024	41.29	41.29	41.29	41.29	41.02	-1.05%
Nov 11, 2024	41.73	41.73	41.73	41.73	41.46	1.19%
Nov 8, 2024	41.24	41.24	41.24	41.24	40.97	-0.46%
Nov 7, 2024	41.43	41.43	41.43	41.43	41.16	0.78%
Nov 6, 2024	41.11	41.11	41.11	41.11	40.84	4.50%
Nov 5, 2024	39.34	39.34	39.34	39.34	39.08	1.68%
Nov 4, 2024	38.69	38.69	38.69	38.69	38.44	0.94%
Nov 1, 2024	38.33	38.33	38.33	38.33	38.08	0.71%
Oct 31, 2024	38.06	38.06	38.06	38.06	37.81	-1.45%
Oct 30, 2024	38.62	38.62	38.62	38.62	38.37	0.49%
Oct 29, 2024	38.43	38.43	38.43	38.43	38.18	0.05%
Oct 28, 2024	38.41	38.41	38.41	38.41	38.16	0.89%
Oct 25, 2024	38.07	38.07	38.07	38.07	37.82	0.32%
Oct 24, 2024	37.95	37.95	37.95	37.95	37.70	0.56%
Oct 23, 2024	37.74	37.74	37.74	37.74	37.49	-1.46%
Oct 22, 2024	38.30	38.30	38.30	38.30	38.05	-0.75%
Oct 21, 2024	38.59	38.59	38.59	38.59	38.34	-0.18%
Oct 18, 2024	38.66	38.66	38.66	38.66	38.41	0.39%
Oct 17, 2024	38.51	38.51	38.51	38.51	38.26	-0.52%
Oct 16, 2024	38.71	38.71	38.71	38.71	38.46	0.62%
Oct 15, 2024	38.47	38.47	38.47	38.47	38.22	-0.65%
Oct 14, 2024	38.72	38.72	38.72	38.72	38.47	0.55%
Oct 11, 2024	38.51	38.51	38.51	38.51	38.26	2.20%
Oct 10, 2024	37.68	37.68	37.68	37.68	37.43	0.29%
Oct 9, 2024	37.57	37.57	37.57	37.57	37.32	0.13%
Oct 8, 2024	37.52	37.52	37.52	37.52	37.27	0.32%
Oct 7, 2024	37.40	37.40	37.40	37.40	37.16	-1.50%
Oct 4, 2024	37.97	37.97	37.97	37.97	37.72	1.39%
Oct 3, 2024	37.45	37.45	37.45	37.45	37.20	-0.50%
Oct 2, 2024	37.64	37.64	37.64	37.64	37.39	0.13%
Oct 1, 2024	37.59	37.59	37.59	37.59	37.34	-1.23%
Sep 30, 2024	38.06	38.06	38.06	38.06	37.81	0.21%
Sep 27, 2024	37.98	37.98	37.98	37.98	37.73	0.32%
Sep 26, 2024	37.86	37.86	37.86	37.86	37.61	0.50%
Sep 25, 2024	37.67	37.67	37.67	37.67	37.42	-0.79%
Sep 24, 2024	37.97	37.97	37.97	37.97	37.72	0.08%
Sep 23, 2024	37.94	37.94	37.94	37.94	37.69	-0.73%
Sep 20, 2024	38.22	38.22	38.22	38.22	37.97	-0.62%
Sep 19, 2024	38.46	38.46	38.46	38.46	38.21	2.29%
Sep 18, 2024	37.60	37.60	37.60	37.60	37.35	0.11%
Sep 17, 2024	37.56	37.56	37.56	37.56	37.31	0.86%
Sep 16, 2024	37.24	37.24	37.24	37.24	37.00	0.70%
Sep 13, 2024	36.98	36.98	36.98	36.98	36.74	1.32%
Sep 12, 2024	36.50	36.50	36.50	36.50	36.26	1.08%
Sep 11, 2024	36.11	36.11	36.11	36.11	35.87	1.26%
Sep 10, 2024	35.66	35.66	35.66	35.66	35.43	0.14%
Sep 9, 2024	35.61	35.61	35.61	35.61	35.38	1.08%
Sep 6, 2024	35.23	35.23	35.23	35.23	35.00	-1.92%
Sep 5, 2024	35.92	35.92	35.92	35.92	35.68	-0.11%
Sep 4, 2024	35.96	35.96	35.96	35.96	35.72	-0.22%
Sep 3, 2024	36.04	36.04	36.04	36.04	35.80	-3.40%
Aug 30, 2024	37.31	37.31	37.31	37.31	37.07	0.21%
Aug 29, 2024	37.23	37.23	37.23	37.23	36.99	0.51%
Aug 28, 2024	37.04	37.04	37.04	37.04	36.80	-1.15%
Aug 27, 2024	37.47	37.47	37.47	37.47	37.22	-0.24%
Aug 26, 2024	37.56	37.56	37.56	37.56	37.31	-0.66%
Aug 23, 2024	37.81	37.81	37.81	37.81	37.56	2.38%
Aug 22, 2024	36.93	36.93	36.93	36.93	36.69	-0.65%
Aug 21, 2024	37.17	37.17	37.17	37.17	36.93	1.61%
Aug 20, 2024	36.58	36.58	36.58	36.58	36.34	-1.40%
Aug 19, 2024	37.10	37.10	37.10	37.10	36.86	1.01%
Aug 16, 2024	36.73	36.73	36.73	36.73	36.49	-0.14%
Aug 15, 2024	36.78	36.78	36.78	36.78	36.54	2.22%
Aug 14, 2024	35.98	35.98	35.98	35.98	35.74	-0.50%
Aug 13, 2024	36.16	36.16	36.16	36.16	35.92	1.15%
Aug 12, 2024	35.75	35.75	35.75	35.75	35.52	0.03%
Aug 9, 2024	35.74	35.74	35.74	35.74	35.51	0.20%
Aug 8, 2024	35.67	35.67	35.67	35.67	35.44	2.06%
Aug 7, 2024	34.95	34.95	34.95	34.95	34.72	-0.34%
Aug 6, 2024	35.07	35.07	35.07	35.07	34.84	1.74%
Aug 5, 2024	34.47	34.47	34.47	34.47	34.24	-2.38%