1919 Socially Responsive Balanced A (SSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.49
+0.19 (0.54%)
Oct 16, 2026, 8:10 AM EST
SSIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | - | - |
| Oct 15, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | - | 0.54% |
| Oct 14, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.81% |
| Oct 13, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Oct 12, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.06% |
| Oct 9, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.45% |
| Oct 8, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.37% |
| Oct 7, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.11% |
| Oct 6, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.51% |
| Oct 5, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.57% |
| Oct 2, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.57% |
| Oct 1, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.03% |
| Sep 30, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.19% |
| Sep 29, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.12 | -0.20% |
| Sep 28, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.19 | -0.28% |
| Sep 25, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.29 | 0.34% |
| Sep 24, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.17 | -0.09% |
| Sep 23, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.20 | -0.85% |
| Sep 22, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.50 | -0.03% |
| Sep 21, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.51 | 0.88% |
| Sep 18, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.20 | - |
| Sep 17, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.20 | 0.86% |
| Sep 16, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.90 | -0.31% |
| Sep 15, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.01 | -0.34% |
| Sep 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.13 | -0.14% |
| Sep 11, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.18 | 0.51% |
| Sep 10, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.00 | -0.40% |
| Sep 9, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.14 | -0.54% |
| Sep 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.33 | -0.53% |
| Sep 4, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.52 | -0.31% |
| Sep 3, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.63 | 0.68% |
| Sep 2, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.39 | 0.08% |
| Sep 1, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.36 | -0.81% |
| Aug 31, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.65 | -0.28% |
| Aug 28, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.75 | -0.06% |
| Aug 27, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.77 | 0.64% |
| Aug 26, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.54 | -0.22% |
| Aug 25, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.62 | 0.08% |
| Aug 24, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.59 | -0.11% |
| Aug 21, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.63 | 0.25% |
| Aug 20, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.54 | -0.78% |
| Aug 19, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.82 | 0.22% |
| Aug 18, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.74 | -0.28% |
| Aug 17, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.84 | -0.50% |
| Aug 14, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.02 | -0.52% |
| Aug 13, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.20 | 0.44% |
| Aug 12, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.05 | 0.03% |
| Aug 11, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.04 | -0.33% |
| Aug 10, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.15 | 0.14% |
| Aug 7, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.11 | 0.45% |