1919 Socially Responsive Balanced A (SSIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.61
-0.08 (-0.22%)
Aug 27, 2026, 8:10 AM EST
SSIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | - | - |
| Aug 26, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.22% |
| Aug 25, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.08% |
| Aug 24, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.11% |
| Aug 21, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.25% |
| Aug 20, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.78% |
| Aug 19, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.22% |
| Aug 18, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.28% |
| Aug 17, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.50% |
| Aug 14, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.52% |
| Aug 13, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.44% |
| Aug 12, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.03% |
| Aug 11, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.33% |
| Aug 10, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.14% |
| Aug 7, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.44% |
| Aug 6, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Aug 5, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.14% |
| Aug 4, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.98% |
| Aug 3, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.14% |
| Jul 31, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.63% |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.72% |
| Jul 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.80% |
| Jul 28, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.55% |
| Jul 27, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.09% |
| Jul 24, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.35% |
| Jul 23, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.83% |
| Jul 22, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.11% |
| Jul 21, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Jul 20, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.28% |
| Jul 17, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.79% |
| Jul 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.03% |
| Jul 15, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.80% |
| Jul 14, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.29% |
| Jul 13, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.40% |
| Jul 10, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.06% |
| Jul 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.34% |
| Jul 8, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.28% |
| Jul 7, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.28% |
| Jul 6, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.46% |
| Jul 2, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.60% |
| Jul 1, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.23% |
| Jun 30, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.43% |
| Jun 29, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.63 | 0.75% |
| Jun 26, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.37 | 0.50% |
| Jun 25, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.20 | -0.49% |
| Jun 24, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.37 | 0.26% |
| Jun 23, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.28 | -0.64% |
| Jun 22, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.50 | -0.89% |
| Jun 18, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.81 | 0.69% |
| Jun 17, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.57 | -1.00% |