Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 41.86 | 0.87 | 2.12% | 41.24 | 41.98 | 40.74 | 321,387 |
| Apr 19 2024 | 40.99 | 0.13 | 0.32% | 40.57 | 41.67 | 40.53 | 405,454 |
| Apr 18 2024 | 40.86 | 0.30 | 0.74% | 40.63 | 41.13 | 40.10 | 367,590 |
| Apr 17 2024 | 40.56 | -0.07 | -0.17% | 41.03 | 41.30 | 40.36 | 456,236 |
| Apr 16 2024 | 40.63 | -0.15 | -0.37% | 40.64 | 41.025 | 40.22 | 317,305 |
| Apr 15 2024 | 40.78 | -0.82 | -1.97% | 41.83 | 42.235 | 40.56 | 373,123 |
| Apr 12 2024 | 41.60 | -0.98 | -2.30% | 42.19 | 42.50 | 41.28 | 270,734 |
| Apr 11 2024 | 42.58 | 1.08 | 2.60% | 41.91 | 42.93 | 41.52 | 343,595 |
| Apr 10 2024 | 41.50 | -2.76 | -6.24% | 42.88 | 42.88 | 41.21 | 377,601 |
| Apr 09 2024 | 44.26 | 0.48 | 1.10% | 43.94 | 44.70 | 43.63 | 278,747 |
| Apr 08 2024 | 43.78 | 0.25 | 0.57% | 44.28 | 45.14 | 43.77 | 371,364 |
| Apr 05 2024 | 43.53 | -0.21 | -0.48% | 43.30 | 44.29 | 43.03 | 336,402 |
| Apr 04 2024 | 43.74 | 0.55 | 1.27% | 43.64 | 44.52 | 43.45 | 362,809 |
| Apr 03 2024 | 43.19 | -0.54 | -1.23% | 43.33 | 44.20 | 42.86 | 477,447 |
| Apr 02 2024 | 43.73 | -1.48 | -3.27% | 44.60 | 44.60 | 42.31 | 694,903 |
| Apr 01 2024 | 45.21 | -0.60 | -1.31% | 46.07 | 46.46 | 44.83 | 504,529 |
| Mar 28 2024 | 45.81 | -0.34 | -0.74% | 46.15 | 46.65 | 45.755 | 512,089 |
| Mar 27 2024 | 46.15 | 0.26 | 0.57% | 46.39 | 47.20 | 45.91 | 416,036 |
| Mar 26 2024 | 45.89 | -1.36 | -2.88% | 47.85 | 47.885 | 45.85 | 296,918 |
| Mar 25 2024 | 47.25 | 0.85 | 1.83% | 46.38 | 47.80 | 46.15 | 414,449 |
| Mar 22 2024 | 46.40 | -1.84 | -3.81% | 48.25 | 48.38 | 46.10 | 311,682 |
| Mar 21 2024 | 48.24 | 0.98 | 2.07% | 47.45 | 48.42 | 47.095 | 386,222 |
| Mar 20 2024 | 47.26 | 1.12 | 2.43% | 46.17 | 47.79 | 45.84 | 525,014 |
| Mar 19 2024 | 46.14 | -1.28 | -2.70% | 46.94 | 47.92 | 45.95 | 524,848 |
| Mar 18 2024 | 47.42 | -1.16 | -2.39% | 48.95 | 49.3474 | 47.23 | 518,876 |
| Mar 15 2024 | 48.58 | -0.56 | -1.14% | 49.14 | 49.365 | 48.155 | 1,995,088 |
| Mar 14 2024 | 49.14 | -2.24 | -4.36% | 51.26 | 51.51 | 48.455 | 575,628 |
| Mar 13 2024 | 51.38 | 0.85 | 1.68% | 50.22 | 52.45 | 50.22 | 481,292 |
| Mar 12 2024 | 50.53 | 0.46 | 0.92% | 50.08 | 50.935 | 49.42 | 443,710 |
| Mar 11 2024 | 50.07 | -0.34 | -0.67% | 50.73 | 51.9633 | 49.98 | 491,105 |
| Mar 08 2024 | 50.41 | -1.38 | -2.66% | 52.63 | 54.405 | 50.375 | 775,977 |
| Mar 07 2024 | 51.79 | 1.75 | 3.50% | 49.94 | 52.02 | 49.94 | 652,498 |
| Mar 06 2024 | 50.04 | -0.46 | -0.91% | 51.00 | 51.31 | 49.00 | 681,257 |
| Mar 05 2024 | 50.50 | 1.00 | 2.02% | 48.89 | 50.67 | 48.43 | 471,587 |
| Mar 04 2024 | 49.50 | -0.58 | -1.16% | 50.20 | 50.86 | 49.3215 | 651,298 |
| Mar 01 2024 | 50.08 | 1.32 | 2.71% | 49.01 | 50.36 | 47.75 | 551,013 |
| Feb 29 2024 | 48.76 | 1.65 | 3.50% | 47.98 | 49.12 | 47.37 | 452,698 |
| Feb 28 2024 | 47.11 | -0.21 | -0.44% | 46.49 | 47.345 | 46.17 | 783,863 |
| Feb 27 2024 | 47.32 | 0.83 | 1.79% | 47.18 | 47.36 | 46.13 | 434,748 |
| Feb 26 2024 | 46.49 | -0.28 | -0.60% | 46.80 | 48.06 | 46.35 | 597,685 |
| Feb 23 2024 | 46.77 | 2.05 | 4.58% | 44.65 | 46.99 | 44.53 | 660,661 |
| Feb 22 2024 | 44.72 | 0.81 | 1.84% | 43.63 | 44.835 | 42.77 | 774,286 |
| Feb 21 2024 | 43.91 | -0.56 | -1.26% | 40.68 | 44.02 | 36.80 | 1,393,759 |
| Feb 20 2024 | 44.47 | -0.73 | -1.62% | 44.21 | 44.81 | 43.7701 | 868,979 |
| Feb 16 2024 | 45.20 | -2.60 | -5.44% | 47.00 | 47.00 | 45.03 | 528,920 |
| Feb 15 2024 | 47.80 | 0.92 | 1.96% | 47.41 | 48.53 | 46.94 | 433,771 |
| Feb 14 2024 | 46.88 | 2.34 | 5.25% | 45.46 | 47.00 | 45.00 | 352,777 |
| Feb 13 2024 | 44.54 | -3.77 | -7.80% | 46.03 | 46.43 | 44.08 | 492,219 |
| Feb 12 2024 | 48.31 | 2.02 | 4.36% | 46.71 | 49.39 | 46.71 | 491,987 |
| Feb 09 2024 | 46.29 | 1.99 | 4.49% | 44.30 | 46.42 | 44.13 | 369,806 |
| Feb 08 2024 | 44.30 | 0.45 | 1.03% | 43.85 | 44.63 | 43.37 | 616,924 |
| Feb 07 2024 | 43.85 | -1.15 | -2.56% | 44.75 | 45.00 | 43.72 | 491,911 |
| Feb 06 2024 | 45.00 | 0.55 | 1.24% | 44.56 | 45.49 | 43.88 | 536,751 |
| Feb 05 2024 | 44.45 | -3.22 | -6.75% | 47.20 | 47.4199 | 44.30 | 665,535 |
| Feb 02 2024 | 47.67 | 0.29 | 0.61% | 46.98 | 48.07 | 46.41 | 265,989 |
| Feb 01 2024 | 47.38 | 0.41 | 0.87% | 47.43 | 47.95 | 46.97 | 297,628 |
| Jan 31 2024 | 46.97 | -2.17 | -4.42% | 48.49 | 49.06 | 46.72 | 444,615 |
| Jan 30 2024 | 49.14 | 0.79 | 1.63% | 49.04 | 49.475 | 48.24 | 527,311 |
| Jan 29 2024 | 48.35 | 1.65 | 3.53% | 46.85 | 48.37 | 46.48 | 428,092 |
| Jan 26 2024 | 46.70 | -1.35 | -2.81% | 48.33 | 48.72 | 46.56 | 833,824 |
| Jan 25 2024 | 48.05 | 0.19 | 0.40% | 48.55 | 48.78 | 47.58 | 405,461 |
| Jan 24 2024 | 47.86 | -2.14 | -4.28% | 50.61 | 50.61 | 47.72 | 533,406 |
