SSMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	13.55	14.08	13.03	13.88	13.88	1.39%	120,264
Jun 18, 2026	14.08	14.09	12.91	13.69	13.69	-2.14%	263,986
Jun 17, 2026	14.64	14.80	13.80	13.99	13.99	-4.31%	349,104
Jun 16, 2026	15.05	15.63	14.42	14.62	14.62	-2.73%	203,781
Jun 15, 2026	15.32	15.83	14.91	15.03	15.03	0.20%	146,475
Jun 12, 2026	14.83	15.07	14.35	15.00	15.00	2.53%	179,676
Jun 11, 2026	13.79	14.63	13.79	14.63	14.63	4.80%	199,864
Jun 10, 2026	14.25	14.50	13.80	13.96	13.96	-3.72%	428,907
Jun 9, 2026	14.79	15.45	14.29	14.50	14.50	-1.96%	436,716
Jun 8, 2026	14.34	14.97	14.00	14.79	14.79	5.64%	531,375
Jun 5, 2026	15.41	15.41	13.75	14.00	14.00	-18.37%	1,059,805