SSVFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.38	0.43	0.38	0.43	-	7.18%	18,900
May 27, 2026	0.41	0.41	0.40	0.40	0.40	-5.48%	123,928
May 26, 2026	0.34	0.42	0.34	0.42	0.42	7.69%	424,292
May 22, 2026	0.40	0.42	0.38	0.39	0.39	-4.22%	283,906
May 21, 2026	0.39	0.41	0.37	0.41	0.41	2.96%	230,160
May 20, 2026	0.35	0.41	0.35	0.40	0.40	4.46%	229,041
May 19, 2026	0.39	0.39	0.37	0.38	0.38	-5.87%	353,992
May 18, 2026	0.44	0.44	0.39	0.40	0.40	-3.08%	137,356
May 15, 2026	0.46	0.46	0.39	0.42	0.42	-5.70%	370,520
May 14, 2026	0.46	0.46	0.43	0.44	0.44	-5.94%	265,673
May 13, 2026	0.48	0.50	0.44	0.47	0.47	-0.70%	690,328
May 12, 2026	0.43	0.47	0.42	0.47	0.47	7.88%	476,745
May 11, 2026	0.42	0.47	0.41	0.44	0.44	2.80%	579,629
May 8, 2026	0.40	0.44	0.40	0.42	0.42	5.35%	534,974
May 7, 2026	0.45	0.45	0.40	0.40	0.40	0.48%	369,415
May 6, 2026	0.35	0.41	0.35	0.40	0.40	11.56%	362,485
May 5, 2026	0.38	0.39	0.36	0.36	0.36	-4.08%	201,884
May 4, 2026	0.40	0.41	0.36	0.38	0.38	-2.87%	456,533
May 1, 2026	0.39	0.40	0.38	0.39	0.39	2.73%	247,014
Apr 30, 2026	0.40	0.40	0.36	0.38	0.38	5.96%	482,621
Apr 29, 2026	0.36	0.37	0.35	0.35	0.35	-1.44%	132,474
Apr 28, 2026	0.39	0.39	0.35	0.36	0.36	-5.76%	326,567
Apr 27, 2026	0.37	0.38	0.36	0.38	0.38	2.27%	340,344
Apr 24, 2026	0.38	0.39	0.37	0.37	0.37	0.95%	118,058
Apr 23, 2026	0.42	0.42	0.36	0.37	0.37	-8.19%	310,452
Apr 22, 2026	0.41	0.42	0.39	0.40	0.40	5.08%	293,952
Apr 21, 2026	0.43	0.43	0.38	0.38	0.38	-11.41%	503,943
Apr 20, 2026	0.49	0.49	0.42	0.43	0.43	-3.97%	174,401
Apr 17, 2026	0.45	0.48	0.44	0.45	0.45	4.29%	409,191
Apr 16, 2026	0.45	0.46	0.43	0.43	0.43	-1.76%	126,633
Apr 15, 2026	0.43	0.46	0.43	0.44	0.44	-0.45%	173,426
Apr 14, 2026	0.45	0.46	0.43	0.44	0.44	4.00%	304,767
Apr 13, 2026	0.40	0.43	0.39	0.43	0.43	-1.09%	219,537
Apr 10, 2026	0.45	0.45	0.42	0.43	0.43	-2.55%	224,689
Apr 9, 2026	0.41	0.44	0.41	0.44	0.44	11.15%	159,486
Apr 8, 2026	0.44	0.45	0.40	0.40	0.40	1.72%	433,424
Apr 7, 2026	0.40	0.42	0.37	0.39	0.39	-2.94%	843,547
Apr 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.49%	235,949
Apr 2, 2026	0.39	0.42	0.38	0.41	0.41	-5.78%	383,972
Apr 1, 2026	0.46	0.46	0.41	0.43	0.43	0.72%	454,723
Mar 31, 2026	0.37	0.44	0.37	0.43	0.43	21.40%	530,464
Mar 30, 2026	0.39	0.39	0.35	0.35	0.35	-4.31%	151,323
Mar 27, 2026	0.35	0.40	0.35	0.37	0.37	1.48%	805,060
Mar 26, 2026	0.38	0.41	0.35	0.36	0.36	-12.00%	540,894
Mar 25, 2026	0.42	0.43	0.41	0.41	0.41	6.59%	350,634
Mar 24, 2026	0.41	0.41	0.37	0.39	0.39	1.75%	397,630
Mar 23, 2026	0.34	0.40	0.34	0.38	0.38	13.52%	858,980
Mar 20, 2026	0.37	0.38	0.33	0.34	0.34	-9.40%	989,143
Mar 19, 2026	0.34	0.38	0.33	0.37	0.37	2.88%	1,073,977
Mar 18, 2026	0.39	0.41	0.36	0.36	0.36	-12.48%	977,019