SSVFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.63	0.63	0.57	0.60	-	2.38%	57,588
Feb 11, 2026	0.63	0.63	0.53	0.59	0.59	3.16%	652,196
Feb 10, 2026	0.61	0.62	0.57	0.57	0.57	-6.00%	484,705
Feb 9, 2026	0.54	0.62	0.53	0.61	0.61	14.09%	1,504,294
Feb 6, 2026	0.51	0.54	0.48	0.53	0.53	4.46%	1,436,988
Feb 5, 2026	0.51	0.57	0.48	0.51	0.51	-16.59%	881,247
Feb 4, 2026	0.64	0.65	0.57	0.61	0.61	-3.94%	745,182
Feb 3, 2026	0.67	0.67	0.59	0.64	0.64	10.61%	755,869
Feb 2, 2026	0.60	0.62	0.54	0.57	0.57	-3.84%	842,049
Jan 30, 2026	0.61	0.64	0.55	0.60	0.60	-12.59%	2,208,570
Jan 29, 2026	0.70	0.74	0.65	0.68	0.68	-7.60%	1,573,837
Jan 28, 2026	0.77	0.78	0.68	0.74	0.74	-2.12%	1,302,660
Jan 27, 2026	0.68	0.76	0.67	0.76	0.76	4.89%	1,628,717
Jan 26, 2026	0.71	0.83	0.68	0.72	0.72	10.77%	4,296,460
Jan 23, 2026	0.61	0.67	0.59	0.65	0.65	12.89%	1,458,213
Jan 22, 2026	0.54	0.58	0.54	0.58	0.58	7.63%	389,450
Jan 21, 2026	0.53	0.58	0.52	0.54	0.54	-6.29%	928,200
Jan 20, 2026	0.58	0.61	0.56	0.57	0.57	1.35%	693,413
Jan 16, 2026	0.56	0.57	0.55	0.56	0.56	-2.37%	380,925
Jan 15, 2026	0.58	0.59	0.55	0.58	0.58	1.44%	392,618
Jan 14, 2026	0.56	0.63	0.55	0.57	0.57	-2.27%	689,472
Jan 13, 2026	0.63	0.65	0.57	0.58	0.58	-7.35%	921,616
Jan 12, 2026	0.60	0.63	0.60	0.63	0.63	6.47%	782,447
Jan 9, 2026	0.60	0.60	0.56	0.59	0.59	5.36%	845,937
Jan 8, 2026	0.57	0.60	0.55	0.56	0.56	-5.49%	448,856
Jan 7, 2026	0.62	0.62	0.56	0.59	0.59	-2.47%	579,954
Jan 6, 2026	0.63	0.63	0.56	0.61	0.61	5.36%	1,424,466
Jan 5, 2026	0.56	0.61	0.53	0.58	0.58	8.59%	1,029,125
Jan 2, 2026	0.52	0.55	0.51	0.53	0.53	1.45%	1,256,905
Dec 31, 2025	0.55	0.56	0.51	0.52	0.52	-4.47%	1,119,978
Dec 30, 2025	0.52	0.56	0.51	0.55	0.55	7.12%	838,438
Dec 29, 2025	0.50	0.52	0.48	0.51	0.51	-3.49%	1,132,851
Dec 26, 2025	0.50	0.54	0.50	0.53	0.53	8.63%	1,323,650
Dec 24, 2025	0.50	0.50	0.46	0.49	0.49	1.77%	137,143
Dec 23, 2025	0.49	0.49	0.46	0.48	0.48	-1.72%	611,535
Dec 22, 2025	0.46	0.50	0.46	0.49	0.49	4.05%	787,116
Dec 19, 2025	0.49	0.49	0.45	0.47	0.47	4.18%	559,294
Dec 18, 2025	0.46	0.52	0.45	0.45	0.45	-7.22%	870,076
Dec 17, 2025	0.54	0.54	0.46	0.49	0.49	0.41%	439,485
Dec 16, 2025	0.49	0.49	0.46	0.48	0.48	0.63%	353,349
Dec 15, 2025	0.51	0.51	0.47	0.48	0.48	0.61%	532,908
Dec 12, 2025	0.53	0.53	0.45	0.48	0.48	-2.85%	1,470,419
Dec 11, 2025	0.46	0.52	0.46	0.49	0.49	11.82%	2,929,370
Dec 10, 2025	0.43	0.44	0.40	0.44	0.44	14.08%	1,835,640
Dec 9, 2025	0.34	0.39	0.34	0.39	0.39	11.21%	1,080,829
Dec 8, 2025	0.36	0.36	0.34	0.35	0.35	-3.05%	505,351
Dec 5, 2025	0.35	0.40	0.35	0.36	0.36	-4.75%	386,838
Dec 4, 2025	0.36	0.37	0.35	0.37	0.37	2.01%	1,391,814
Dec 3, 2025	0.39	0.41	0.37	0.37	0.37	-3.75%	683,281
Dec 2, 2025	0.39	0.42	0.38	0.38	0.38	-2.60%	904,804