SSAAY(SSAAY)
SSAAY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $5.08 | $5.08 | $5.08 | $5.08 | 100 |
| 10/6/2026 | $5.08 | $5.08 | $5.08 | $5.08 | 139 |
| 10/5/2026 | $5.02 | $5.02 | $5.02 | $5.02 | 800 |
| 10/2/2026 | $5.10 | $5.10 | $5.10 | $5.10 | 120 |
| 10/1/2026 | $5.10 | $5.10 | $5.10 | $5.10 | 3,100 |
| 9/30/2026 | $5.18 | $5.18 | $5.18 | $5.18 | 524 |
| 9/29/2026 | $5.42 | $5.42 | $5.42 | $5.42 | 1,000 |
| 9/28/2026 | $5.40 | $5.42 | $5.40 | $5.42 | 1,000 |
| 9/25/2026 | $5.37 | $5.37 | $5.37 | $5.37 | 1,532 |
| 9/24/2026 | $5.49 | $5.49 | $5.49 | $5.49 | 1,000 |
| 9/23/2026 | $5.49 | $5.49 | $5.49 | $5.49 | 1,000 |
| 9/22/2026 | $5.49 | $5.49 | $5.49 | $5.49 | 1,000 |
| 9/21/2026 | $5.57 | $5.57 | $5.57 | $5.57 | 1,000 |
| 9/18/2026 | $5.57 | $5.57 | $5.57 | $5.57 | - |
| 9/17/2026 | $5.57 | $5.57 | $5.57 | $5.57 | 1,000 |
| 9/16/2026 | $5.57 | $5.57 | $5.57 | $5.57 | 1,100 |
| 9/15/2026 | $5.54 | $5.54 | $5.47 | $5.47 | 340 |
| 9/14/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 9/11/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 9/10/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 9/9/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 9/8/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 10 |
| 9/4/2026 | $5.44 | $5.44 | $5.44 | $5.44 | 200 |
| 9/3/2026 | $5.32 | $5.32 | $5.32 | $5.32 | 36 |
| 9/2/2026 | $5.32 | $5.32 | $5.32 | $5.32 | 36 |
| 9/1/2026 | $5.32 | $5.32 | $5.32 | $5.32 | 700 |
| 8/31/2026 | $5.47 | $5.47 | $5.47 | $5.47 | 36 |
| 8/28/2026 | $5.47 | $5.47 | $5.47 | $5.47 | 36 |
| 8/27/2026 | $5.47 | $5.47 | $5.47 | $5.47 | 36 |
| 8/26/2026 | $5.57 | $5.57 | $5.47 | $5.47 | 5,143 |
| 8/25/2026 | $5.40 | $5.40 | $5.40 | $5.40 | - |
| 8/24/2026 | $5.40 | $5.40 | $5.40 | $5.40 | 205 |
| 8/21/2026 | $5.59 | $5.59 | $5.59 | $5.59 | 36 |
| 8/20/2026 | $5.59 | $5.59 | $5.59 | $5.59 | 36 |
| 8/19/2026 | $5.61 | $5.61 | $5.59 | $5.59 | 421 |
| 8/18/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 36 |
| 8/17/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 36 |
| 8/14/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 300 |
| 8/13/2026 | $5.69 | $5.74 | $5.42 | $5.74 | 722 |
| 8/12/2026 | $5.36 | $5.36 | $5.36 | $5.36 | 6,002 |
| 8/11/2026 | $5.36 | $5.36 | $5.36 | $5.36 | 6,002 |
| 8/10/2026 | $5.36 | $5.36 | $5.36 | $5.36 | 6,002 |
| 8/7/2026 | $5.62 | $5.62 | $5.36 | $5.36 | 6,002 |
| 8/6/2026 | $5.62 | $5.62 | $5.62 | $5.62 | 6,503 |
| 8/5/2026 | $5.60 | $5.60 | $5.50 | $5.50 | 600 |
| 8/4/2026 | $5.43 | $5.59 | $5.43 | $5.59 | 1,004 |
| 8/3/2026 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
| 7/31/2026 | $5.30 | $5.30 | $5.15 | $5.15 | 1,200 |
| 7/30/2026 | $5.45 | $5.45 | $5.45 | $5.45 | 400 |
| 7/29/2026 | $5.25 | $5.27 | $5.25 | $5.27 | 1,300 |
| 7/28/2026 | $5.15 | $5.15 | $5.15 | $5.15 | - |
| 7/27/2026 | $5.15 | $5.15 | $5.15 | $5.15 | 200 |
| 7/24/2026 | $5.14 | $5.14 | $5.14 | $5.14 | 1 |
| 7/23/2026 | $5.14 | $5.14 | $5.14 | $5.14 | 1 |
| 7/22/2026 | $5.14 | $5.14 | $5.14 | $5.14 | 1 |
| 7/21/2026 | $5.14 | $5.14 | $5.14 | $5.14 | 200 |
| 7/20/2026 | $5.22 | $5.22 | $5.22 | $5.22 | 1 |
| 7/17/2026 | $5.22 | $5.22 | $5.22 | $5.22 | 1 |
| 7/16/2026 | $5.22 | $5.22 | $5.22 | $5.22 | 220 |
| 7/15/2026 | $5.29 | $5.34 | $5.25 | $5.26 | 700 |
| 7/14/2026 | $4.95 | $4.95 | $4.95 | $4.95 | 1 |
| 7/13/2026 | $4.95 | $4.95 | $4.95 | $4.95 | 1,100 |
| 7/10/2026 | $4.83 | $4.83 | $4.83 | $4.83 | 1 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
