Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.22 | -0.09 | -1.23% | 7.19 | 7.28 | 7.12 | 8,380 |
| Jun 13 2024 | 7.31 | -0.16 | -2.14% | 7.42 | 7.49 | 7.27 | 5,391 |
| Jun 12 2024 | 7.47 | -0.18 | -2.35% | 7.60 | 7.60 | 7.43 | 3,707 |
| Jun 11 2024 | 7.65 | -0.09 | -1.16% | 7.80 | 7.80 | 7.57 | 21,321 |
| Jun 07 2024 | 7.74 | 0.34 | 4.59% | 7.65 | 7.81 | 7.58 | 28,451 |
| Jun 06 2024 | 7.40 | 0.29 | 4.08% | 7.36 | 7.45 | 7.36 | 6,457 |
| Jun 05 2024 | 7.11 | -0.56 | -7.30% | 7.30 | 7.30 | 6.71 | 17,002 |
| Jun 04 2024 | 7.67 | -0.29 | -3.64% | 7.77 | 7.77 | 7.57 | 13,387 |
| Jun 03 2024 | 7.96 | 0.05 | 0.63% | 7.95 | 7.98 | 7.85 | 7,684 |
| May 31 2024 | 7.91 | 0.19 | 2.46% | 8.00 | 8.00 | 7.81 | 702 |
| May 30 2024 | 7.72 | -0.20 | -2.53% | 7.96 | 7.96 | 7.72 | 820 |
| May 29 2024 | 7.92 | -0.18 | -2.22% | 8.20 | 8.20 | 7.91 | 3,782 |
| May 28 2024 | 8.10 | -0.03 | -0.37% | 8.17 | 8.21 | 8.01 | 2,927 |
| May 27 2024 | 8.13 | 0.22 | 2.78% | 8.06 | 8.21 | 8.02 | 9,469 |
| May 24 2024 | 7.91 | -0.36 | -4.35% | 8.10 | 8.10 | 7.85 | 1,777 |
| May 23 2024 | 8.27 | -0.13 | -1.55% | 8.12 | 8.30 | 8.04 | 494 |
| May 22 2024 | 8.40 | -0.20 | -2.33% | 8.56 | 8.60 | 8.36 | 4,555 |
| May 21 2024 | 8.60 | 0.10 | 1.18% | 8.56 | 8.66 | 8.56 | 17,914 |
| May 20 2024 | 8.50 | 0.53 | 6.65% | 8.37 | 8.56 | 8.36 | 22,548 |
| May 17 2024 | 7.97 | -0.16 | -1.97% | 8.00 | 8.03 | 7.93 | 3,428 |
| May 16 2024 | 8.13 | 0.03 | 0.37% | 8.01 | 8.14 | 7.98 | 3,947 |
| May 15 2024 | 8.10 | 0.15 | 1.89% | 8.10 | 8.29 | 8.09 | 4,229 |
| May 14 2024 | 7.95 | -0.02 | -0.25% | 7.73 | 8.01 | 7.73 | 35,748 |
| May 13 2024 | 7.97 | -0.17 | -2.09% | 8.08 | 8.08 | 7.75 | 8,129 |
| May 10 2024 | 8.14 | 0.37 | 4.69% | 7.99 | 8.18 | 7.95 | 16,320 |
| May 09 2024 | 7.775 | -0.38 | -4.60% | 7.90 | 7.90 | 7.52 | 18,238 |
| May 08 2024 | 8.15 | 0.12 | 1.49% | 8.11 | 8.21 | 8.05 | 8,305 |
| May 07 2024 | 8.03 | 0.02 | 0.25% | 8.01 | 8.10 | 7.95 | 6,743 |
| May 06 2024 | 8.01 | -0.07 | -0.87% | 7.99 | 8.07 | 7.91 | 34,215 |
| May 03 2024 | 8.08 | 0.03 | 0.37% | 8.03 | 8.19 | 8.01 | 7,918 |
| May 02 2024 | 8.05 | -0.21 | -2.54% | 8.33 | 8.35 | 8.04 | 7,585 |
| May 01 2024 | 8.26 | -0.25 | -2.94% | 8.30 | 8.30 | 8.15 | 11,109 |
| Apr 30 2024 | 8.51 | 0.09 | 1.07% | 8.49 | 8.54 | 8.40 | 39,457 |
| Apr 29 2024 | 8.42 | 0.05 | 0.60% | 8.42 | 8.49 | 8.35 | 16,958 |
| Apr 26 2024 | 8.37 | 0.15 | 1.82% | 8.27 | 8.48 | 8.27 | 23,364 |
| Apr 24 2024 | 8.22 | 0.20 | 2.49% | 8.08 | 8.319 | 8.08 | 22,417 |
| Apr 23 2024 | 8.02 | -0.14 | -1.72% | 8.00 | 8.17 | 7.85 | 18,496 |
| Apr 22 2024 | 8.16 | 0.21 | 2.64% | 8.15 | 8.29 | 8.085 | 50,296 |
| Apr 19 2024 | 7.95 | 0.19 | 2.45% | 7.99 | 8.15 | 7.95 | 18,108 |
| Apr 18 2024 | 7.76 | 0.03 | 0.39% | 7.70 | 7.81 | 7.70 | 17,927 |
| Apr 17 2024 | 7.73 | -0.18 | -2.28% | 7.88 | 7.88 | 7.69 | 19,261 |
| Apr 16 2024 | 7.91 | -0.06 | -0.75% | 7.94 | 7.97 | 7.86 | 29,498 |
| Apr 15 2024 | 7.97 | -0.19 | -2.33% | 8.00 | 8.00 | 7.89 | 45,481 |
| Apr 12 2024 | 8.16 | 0.15 | 1.87% | 8.20 | 8.30 | 8.15 | 35,091 |
| Apr 11 2024 | 8.01 | 0.32 | 4.16% | 7.92 | 8.06 | 7.92 | 83,063 |
| Apr 10 2024 | 7.69 | 0.42 | 5.78% | 7.59 | 7.74 | 7.59 | 48,820 |
| Apr 09 2024 | 7.27 | -0.04 | -0.55% | 7.28 | 7.35 | 7.24 | 23,033 |
| Apr 08 2024 | 7.31 | 0.23 | 3.25% | 7.20 | 7.41 | 7.09 | 88,544 |
| Apr 05 2024 | 7.08 | -0.10 | -1.39% | 7.15 | 7.15 | 7.00 | 13,057 |
| Apr 04 2024 | 7.18 | 0.01 | 0.14% | 7.25 | 7.25 | 7.14 | 26,417 |
| Apr 03 2024 | 7.17 | 0.06 | 0.84% | 7.25 | 7.28 | 7.14 | 41,153 |
| Apr 02 2024 | 7.11 | 0.61 | 9.38% | 6.99 | 7.16 | 6.99 | 69,059 |
| Mar 28 2024 | 6.50 | 0.28 | 4.50% | 6.47 | 6.58 | 6.43 | 69,252 |
| Mar 27 2024 | 6.22 | 0.18 | 2.98% | 6.20 | 6.26 | 6.20 | 103,398 |
| Mar 26 2024 | 6.04 | 0.02 | 0.33% | 6.00 | 6.18 | 5.98 | 20,189 |
| Mar 25 2024 | 6.02 | -0.05 | -0.82% | 6.05 | 6.15 | 6.00 | 26,398 |
| Mar 22 2024 | 6.07 | 0.00 | 0.00% | 6.03 | 6.13 | 6.03 | 21,922 |
| Mar 21 2024 | 6.07 | 0.08 | 1.34% | 6.09 | 6.22 | 6.05 | 103,782 |
| Mar 20 2024 | 5.99 | -0.12 | -1.96% | 6.10 | 6.10 | 5.98 | 21,334 |
| Mar 19 2024 | 6.11 | 0.15 | 2.52% | 5.99 | 6.18 | 5.99 | 26,334 |
