Skip to main content
The Advisors' Inner Circle Fund III - SouthernSun Small Cap Fund (SSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.40
-0.13 (-0.51%)
Dec 23, 2024, 4:00 PM EST

SSSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202425.7225.7225.7225.7225.720.59%
Dec 24, 202425.5725.5725.5725.5725.570.67%
Dec 23, 202425.4025.4025.4025.4025.40-0.51%
Dec 20, 202425.5325.5325.5325.5325.530.20%
Dec 19, 202425.4825.4825.4825.4825.48-12.62%
Dec 18, 202429.1629.1629.1629.1629.16-3.54%
Dec 17, 202430.2330.2330.2330.2327.09-1.18%
Dec 16, 202430.5930.5930.5930.5927.410.16%
Dec 13, 202430.5430.5430.5430.5427.37-0.75%
Dec 12, 202430.7730.7730.7730.7727.58-1.06%
Dec 11, 202431.1031.1031.1031.1027.870.45%
Dec 10, 202430.9630.9630.9630.9627.75-0.35%
Dec 9, 202431.0731.0731.0731.0727.84-0.03%
Dec 6, 202431.0831.0831.0831.0827.850.29%
Dec 5, 202430.9930.9930.9930.9927.77-1.12%
Dec 4, 202431.3431.3431.3431.3428.090.06%
Dec 3, 202431.3231.3231.3231.3228.07-1.07%
Dec 2, 202431.6631.6631.6631.6628.370.44%
Nov 29, 202431.5231.5231.5231.5228.250.45%
Nov 27, 202431.3831.3831.3831.3828.12-0.60%
Nov 26, 202431.5731.5731.5731.5728.29-1.07%
Nov 25, 202431.9131.9131.9131.9128.601.95%
Nov 22, 202431.3031.3031.3031.3028.050.94%
Nov 21, 202431.0131.0131.0131.0127.791.77%
Nov 20, 202430.4730.4730.4730.4727.31-0.36%
Nov 19, 202430.5830.5830.5830.5827.41-0.59%
Nov 18, 202430.7630.7630.7630.7627.57-0.06%
Nov 15, 202430.7830.7830.7830.7827.580.07%
Nov 14, 202430.7630.7630.7630.7627.57-0.52%
Nov 13, 202430.9230.9230.9230.9227.71-0.83%
Nov 12, 202431.1831.1831.1831.1827.94-1.30%
Nov 11, 202431.5931.5931.5931.5928.312.13%
Nov 8, 202430.9330.9330.9330.9327.72-0.26%
Nov 7, 202431.0131.0131.0131.0127.79-0.83%
Nov 6, 202431.2731.2731.2731.2728.024.34%
Nov 5, 202429.9729.9729.9729.9726.860.98%
Nov 4, 202429.6829.6829.6829.6826.600.95%
Nov 1, 202429.4029.4029.4029.4026.351.10%
Oct 31, 202429.0829.0829.0829.0826.06-1.69%
Oct 30, 202429.5829.5829.5829.5826.510.24%
Oct 29, 202429.5129.5129.5129.5126.45-1.96%
Oct 28, 202430.1030.1030.1030.1026.971.45%
Oct 25, 202429.6729.6729.6729.6726.59-0.37%
Oct 24, 202429.7829.7829.7829.7826.69-0.20%
Oct 23, 202429.8429.8429.8429.8426.74-0.37%
Oct 22, 202429.9529.9529.9529.9526.84-1.58%
Oct 21, 202430.4330.4330.4330.4327.27-1.55%
Oct 18, 202430.9130.9130.9130.9127.70-1.62%
Oct 17, 202431.4231.4231.4231.4228.160.54%
Oct 16, 202431.2531.2531.2531.2528.011.76%
Oct 15, 202430.7130.7130.7130.7127.52-0.45%
Oct 14, 202430.8530.8530.8530.8527.650.62%
Oct 11, 202430.6630.6630.6630.6627.481.86%
Oct 10, 202430.1030.1030.1030.1026.97-0.89%
Oct 9, 202430.3730.3730.3730.3727.220.40%
Oct 8, 202430.2530.2530.2530.2527.11-0.62%
Oct 7, 202430.4430.4430.4430.4427.28-0.85%
Oct 4, 202430.7030.7030.7030.7027.511.39%
Oct 3, 202430.2830.2830.2830.2827.14-1.50%
Oct 2, 202430.7430.7430.7430.7427.55-0.71%
Oct 1, 202430.9630.9630.9630.9627.75-0.61%
Sep 30, 202431.1531.1531.1531.1527.920.06%
Sep 27, 202431.1331.1331.1331.1327.900.71%
Sep 26, 202430.9130.9130.9130.9127.700.91%
Sep 25, 202430.6330.6330.6330.6327.45-1.07%
Sep 24, 202430.9630.9630.9630.9627.750.39%
Sep 23, 202430.8430.8430.8430.8427.64-0.03%
Sep 20, 202430.8530.8530.8530.8527.65-0.64%
Sep 19, 202431.0531.0531.0531.0527.831.84%
Sep 18, 202430.4930.4930.4930.4927.320.26%
Sep 17, 202430.4130.4130.4130.4127.250.93%
Sep 16, 202430.1330.1330.1330.1327.000.47%
Sep 13, 202429.9929.9929.9929.9926.882.35%
Sep 12, 202429.3029.3029.3029.3026.261.24%
Sep 11, 202428.9428.9428.9428.9425.940.28%
Sep 10, 202428.8628.8628.8628.8625.860.10%
Sep 9, 202428.8328.8328.8328.8325.84-0.65%
Sep 6, 202429.0229.0229.0229.0226.01-1.43%
Sep 5, 202429.4429.4429.4429.4426.38-0.20%
Sep 4, 202429.5029.5029.5029.5026.44-0.24%
Sep 3, 202429.5729.5729.5729.5726.50-2.31%
Aug 30, 202430.2730.2730.2730.2727.130.46%
Aug 29, 202430.1330.1330.1330.1327.000.60%
Aug 28, 202429.9529.9529.9529.9526.84-0.53%
Aug 27, 202430.1130.1130.1130.1126.98-0.40%
Aug 26, 202430.2330.2330.2330.2327.09-0.13%
Aug 23, 202430.2730.2730.2730.2727.132.85%
Aug 22, 202429.4329.4329.4329.4326.37-0.57%
Aug 21, 202429.6029.6029.6029.6026.530.78%
Aug 20, 202429.3729.3729.3729.3726.32-1.08%
Aug 19, 202429.6929.6929.6929.6926.610.75%
Aug 16, 202429.4729.4729.4729.4726.41-
Aug 15, 202429.4729.4729.4729.4726.412.26%
Aug 14, 202428.8228.8228.8228.8225.83-0.83%
Aug 13, 202429.0629.0629.0629.0626.042.47%
Aug 12, 202428.3628.3628.3628.3625.42-1.08%
Aug 9, 202428.6728.6728.6728.6725.69-0.55%
Aug 8, 202428.8328.8328.8328.8325.842.31%
Aug 7, 202428.1828.1828.1828.1825.25-0.91%
Aug 6, 202428.4428.4428.4428.4425.490.74%