SSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.11	17.55	16.48	16.79	16.79	-4.22%	208,658
Aug 31, 2026	18.23	18.54	17.22	17.53	17.53	-3.42%	279,486
Aug 28, 2026	19.06	19.56	17.95	18.15	18.15	-3.51%	234,660
Aug 27, 2026	18.11	19.36	18.02	18.81	18.81	2.56%	126,052
Aug 26, 2026	18.27	19.26	18.02	18.34	18.34	-1.40%	183,866
Aug 25, 2026	18.94	19.61	18.41	18.60	18.60	-1.80%	283,458
Aug 24, 2026	18.80	19.33	18.18	18.94	18.94	1.61%	355,111
Aug 21, 2026	17.53	19.37	17.50	18.64	18.64	6.82%	540,769
Aug 20, 2026	16.94	17.50	16.46	17.45	17.45	2.05%	153,952
Aug 19, 2026	16.24	17.44	15.91	17.10	17.10	7.28%	226,720
Aug 18, 2026	16.13	16.15	15.50	15.94	15.94	-0.38%	158,616
Aug 17, 2026	15.90	16.55	15.66	16.00	16.00	-0.37%	309,826
Aug 14, 2026	16.24	16.44	15.48	16.06	16.06	-1.11%	210,133
Aug 13, 2026	16.57	16.90	15.84	16.24	16.24	-6.13%	328,680
Aug 12, 2026	17.20	17.40	16.75	17.30	17.30	1.76%	196,456
Aug 11, 2026	17.06	17.45	16.77	17.00	17.00	1.01%	114,589
Aug 10, 2026	16.23	16.92	16.19	16.83	16.83	4.73%	315,776
Aug 7, 2026	15.81	16.70	15.60	16.07	16.07	4.15%	410,940
Aug 6, 2026	15.81	16.67	14.80	15.43	15.43	-4.28%	145,465
Aug 5, 2026	14.95	16.37	14.95	16.12	16.12	10.11%	306,744
Aug 4, 2026	15.00	15.20	14.42	14.64	14.64	-1.28%	102,470
Aug 3, 2026	14.57	15.09	14.27	14.83	14.83	3.20%	70,131
Jul 31, 2026	14.36	14.48	13.43	14.37	14.37	0.84%	97,121
Jul 30, 2026	13.54	14.28	13.18	14.25	14.25	4.63%	183,785
Jul 29, 2026	13.87	14.09	13.10	13.62	13.62	-2.51%	167,176
Jul 28, 2026	15.00	15.00	13.37	13.97	13.97	-6.74%	133,111
Jul 27, 2026	14.48	15.19	14.10	14.98	14.98	4.10%	143,290
Jul 24, 2026	14.31	14.92	14.06	14.39	14.39	0.21%	361,165
Jul 23, 2026	15.03	15.07	14.09	14.36	14.36	-4.01%	104,405
Jul 22, 2026	14.18	15.20	13.66	14.96	14.96	5.65%	281,934
Jul 21, 2026	13.43	14.25	13.18	14.16	14.16	7.11%	54,360
Jul 20, 2026	13.22	13.27	12.91	13.22	13.22	1.93%	42,571
Jul 17, 2026	13.24	13.29	12.90	12.97	12.97	-1.59%	56,307
Jul 16, 2026	13.00	13.27	12.93	13.18	13.18	-0.45%	74,497
Jul 15, 2026	13.05	13.50	12.92	13.24	13.24	2.16%	143,277
Jul 14, 2026	13.20	13.25	12.95	12.96	12.96	-1.52%	55,694
Jul 13, 2026	13.19	13.80	12.98	13.16	13.16	0.53%	69,442
Jul 10, 2026	12.82	13.38	12.51	13.09	13.09	1.47%	70,562
Jul 9, 2026	12.63	13.81	12.58	12.90	12.90	2.95%	230,728
Jul 8, 2026	13.49	13.61	12.52	12.53	12.53	-8.81%	169,543
Jul 7, 2026	14.42	14.99	13.22	13.74	13.74	-5.24%	235,522
Jul 6, 2026	14.57	14.87	14.23	14.50	14.50	-0.62%	165,317
Jul 2, 2026	13.64	14.88	13.61	14.59	14.59	6.81%	204,785
Jul 1, 2026	13.52	14.64	13.35	13.66	13.66	3.33%	185,623
Jun 30, 2026	13.35	13.91	13.13	13.22	13.22	-1.49%	177,290
Jun 29, 2026	13.60	13.78	13.20	13.42	13.42	-	53,641
Jun 26, 2026	13.28	14.03	12.96	13.42	13.42	0.98%	135,469
Jun 25, 2026	12.90	13.50	12.69	13.29	13.29	4.07%	67,023
Jun 24, 2026	13.00	13.00	12.56	12.77	12.77	-2.52%	216,841
Jun 23, 2026	13.73	13.88	13.02	13.10	13.10	-5.62%	126,407