Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.72 | 0.02 | 0.74% | 2.74 | 2.80 | 2.67 | 2,346,192 |
| May 30 2024 | 2.70 | 0.01 | 0.37% | 2.70 | 2.76 | 2.68 | 1,519,188 |
| May 29 2024 | 2.69 | 0.11 | 4.26% | 2.51 | 2.75 | 2.50 | 918,436 |
| May 28 2024 | 2.58 | 0.13 | 5.09% | 2.51 | 2.705 | 2.4999 | 1,198,991 |
| May 24 2024 | 2.455 | -0.14 | -5.21% | 2.60 | 2.62 | 2.44 | 822,942 |
| May 23 2024 | 2.59 | -0.32 | -11.00% | 2.93 | 2.94 | 2.56 | 1,268,997 |
| May 22 2024 | 2.91 | -0.05 | -1.69% | 2.92 | 3.005 | 2.865 | 1,182,977 |
| May 21 2024 | 2.96 | -0.09 | -2.95% | 3.05 | 3.085 | 2.92 | 1,350,316 |
| May 20 2024 | 3.05 | -0.09 | -2.87% | 3.07 | 3.29 | 3.05 | 830,583 |
| May 17 2024 | 3.14 | -0.11 | -3.24% | 3.26 | 3.2695 | 3.08 | 958,398 |
| May 16 2024 | 3.245 | -0.07 | -1.96% | 3.28 | 3.33 | 3.11 | 1,891,112 |
| May 15 2024 | 3.31 | -0.32 | -8.69% | 3.67 | 3.68 | 3.26 | 1,116,206 |
| May 14 2024 | 3.625 | -0.15 | -3.97% | 3.83 | 4.08 | 3.605 | 1,005,133 |
| May 13 2024 | 3.775 | 0.17 | 4.72% | 3.70 | 4.12 | 3.58 | 1,704,306 |
| May 10 2024 | 3.605 | -1.02 | -21.97% | 4.53 | 4.65 | 3.465 | 2,204,977 |
| May 09 2024 | 4.62 | 0.42 | 10.00% | 4.27 | 4.64 | 4.24 | 1,023,566 |
| May 08 2024 | 4.20 | -0.09 | -2.10% | 4.15 | 4.245 | 3.98 | 682,772 |
| May 07 2024 | 4.29 | -0.16 | -3.49% | 4.56 | 4.56 | 4.235 | 578,539 |
| May 06 2024 | 4.445 | 0.18 | 4.10% | 4.31 | 4.58 | 4.31 | 1,380,886 |
| May 03 2024 | 4.27 | 0.05 | 1.18% | 4.33 | 4.53 | 4.235 | 564,331 |
| May 02 2024 | 4.22 | 0.32 | 8.21% | 4.01 | 4.23 | 3.93 | 758,504 |
| May 01 2024 | 3.90 | 0.14 | 3.72% | 3.77 | 4.075 | 3.73 | 1,074,630 |
| Apr 30 2024 | 3.76 | -0.10 | -2.59% | 3.81 | 3.83 | 3.695 | 673,828 |
| Apr 29 2024 | 3.86 | 0.16 | 4.32% | 3.73 | 3.925 | 3.73 | 526,655 |
| Apr 26 2024 | 3.70 | 0.01 | 0.27% | 3.72 | 3.76 | 3.64 | 379,322 |
| Apr 25 2024 | 3.69 | -0.12 | -3.02% | 3.785 | 3.875 | 3.68 | 474,489 |
| Apr 24 2024 | 3.805 | 0.03 | 0.66% | 3.79 | 3.8643 | 3.66 | 1,182,958 |
| Apr 23 2024 | 3.78 | 0.06 | 1.61% | 3.69 | 3.90 | 3.66 | 1,015,420 |
| Apr 22 2024 | 3.72 | 0.13 | 3.62% | 3.63 | 3.885 | 3.555 | 984,063 |
| Apr 19 2024 | 3.59 | 0.14 | 4.06% | 3.45 | 3.63 | 3.45 | 736,061 |
| Apr 18 2024 | 3.45 | 0.16 | 4.70% | 3.30 | 3.75 | 3.19 | 1,073,468 |
| Apr 17 2024 | 3.295 | 0.09 | 2.97% | 3.23 | 3.435 | 3.20 | 1,728,973 |
| Apr 16 2024 | 3.20 | 0.07 | 2.24% | 3.005 | 3.21 | 2.93 | 838,401 |
| Apr 15 2024 | 3.13 | -0.07 | -2.19% | 3.22 | 3.355 | 3.13 | 862,491 |
| Apr 12 2024 | 3.20 | -0.04 | -1.08% | 3.18 | 3.27 | 3.14 | 666,459 |
| Apr 11 2024 | 3.235 | -0.09 | -2.71% | 3.38 | 3.45 | 3.23 | 782,441 |
| Apr 10 2024 | 3.325 | -0.27 | -7.38% | 3.38 | 3.401 | 3.23 | 746,647 |
| Apr 09 2024 | 3.59 | 0.11 | 3.01% | 3.49 | 3.65 | 3.31 | 822,033 |
| Apr 08 2024 | 3.485 | 0.05 | 1.60% | 3.54 | 3.65 | 3.44 | 731,029 |
| Apr 05 2024 | 3.43 | -0.29 | -7.80% | 3.66 | 3.70 | 3.34 | 747,159 |
| Apr 04 2024 | 3.72 | 0.27 | 7.83% | 3.52 | 3.89 | 3.49 | 1,313,437 |
| Apr 03 2024 | 3.45 | 0.17 | 5.18% | 3.28 | 3.47 | 3.14 | 1,896,975 |
| Apr 02 2024 | 3.28 | -0.44 | -11.83% | 3.54 | 3.61 | 3.21 | 13,281,461 |
| Apr 01 2024 | 3.72 | -0.21 | -5.34% | 3.92 | 3.92 | 3.52 | 1,599,799 |
| Mar 28 2024 | 3.93 | -0.03 | -0.76% | 3.74 | 4.14 | 3.72 | 2,655,994 |
| Mar 27 2024 | 3.96 | 0.30 | 8.20% | 3.76 | 4.11 | 3.76 | 922,247 |
| Mar 26 2024 | 3.66 | -0.15 | -3.94% | 3.85 | 3.98 | 3.64 | 976,957 |
| Mar 25 2024 | 3.81 | 0.34 | 9.64% | 3.50 | 3.88 | 3.465 | 1,235,262 |
| Mar 22 2024 | 3.475 | -0.39 | -9.97% | 3.83 | 3.845 | 3.47 | 593,052 |
| Mar 21 2024 | 3.86 | 0.00 | 0.00% | 3.89 | 3.99 | 3.79 | 875,242 |
| Mar 20 2024 | 3.86 | 0.38 | 10.92% | 3.48 | 3.92 | 3.39 | 906,282 |
| Mar 19 2024 | 3.48 | -0.06 | -1.69% | 3.51 | 3.64 | 3.42 | 1,048,636 |
| Mar 18 2024 | 3.54 | -0.18 | -4.84% | 3.79 | 3.79 | 3.53 | 1,107,573 |
| Mar 15 2024 | 3.72 | -0.26 | -6.53% | 3.96 | 4.08 | 3.70 | 1,699,232 |
| Mar 14 2024 | 3.98 | -0.28 | -6.57% | 4.26 | 4.26 | 3.94 | 893,895 |
| Mar 13 2024 | 4.26 | 0.08 | 1.91% | 4.16 | 4.3663 | 4.16 | 761,350 |
| Mar 12 2024 | 4.18 | -0.11 | -2.56% | 4.30 | 4.30 | 4.005 | 641,266 |
| Mar 11 2024 | 4.29 | 0.03 | 0.70% | 4.13 | 4.37 | 4.13 | 493,639 |
| Mar 08 2024 | 4.26 | 0.00 | 0.00% | 4.33 | 4.48 | 4.21 | 702,185 |
| Mar 07 2024 | 4.26 | 0.05 | 1.19% | 4.25 | 4.45 | 4.21 | 534,569 |
| Mar 06 2024 | 4.21 | -0.15 | -3.44% | 4.37 | 4.405 | 4.09 | 819,148 |
| Mar 05 2024 | 4.36 | -0.25 | -5.42% | 4.50 | 4.8342 | 4.34 | 1,211,001 |
| Mar 04 2024 | 4.61 | 0.85 | 22.61% | 3.90 | 5.1191 | 3.89 | 3,458,112 |
