SSB(SSB)
SSB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $100.85 | $101.73 | $99.24 | $99.99 | 788,800 |
| 6/26/2026 | $101.25 | $101.73 | $100.32 | $101.37 | 2.44M |
| 6/25/2026 | $99.39 | $101.13 | $98.90 | $100.77 | 779,212 |
| 6/24/2026 | $98.90 | $100.19 | $98.66 | $99.75 | 560,123 |
| 6/23/2026 | $97.45 | $98.87 | $97.22 | $98.82 | 760,600 |
| 6/22/2026 | $96.72 | $97.98 | $96.59 | $97.13 | 514,447 |
| 6/18/2026 | $96.29 | $97.22 | $95.95 | $96.53 | 1.29M |
| 6/17/2026 | $97.32 | $98.67 | $95.50 | $95.85 | 887,200 |
| 6/16/2026 | $98.50 | $99.21 | $97.18 | $97.63 | 647,100 |
| 6/15/2026 | $99.86 | $100.18 | $97.19 | $97.60 | 711,240 |
| 6/12/2026 | $98.22 | $98.98 | $97.94 | $98.96 | 643,445 |
| 6/11/2026 | $97.20 | $98.13 | $96.04 | $97.50 | 591,400 |
| 6/10/2026 | $96.09 | $97.20 | $95.52 | $96.67 | 943,500 |
| 6/9/2026 | $95.67 | $97.85 | $95.13 | $95.66 | 1.07M |
| 6/8/2026 | $95.33 | $96.25 | $94.49 | $94.75 | 901,147 |
| 6/5/2026 | $95.15 | $96.07 | $94.69 | $95.32 | 566,509 |
| 6/4/2026 | $93.96 | $95.36 | $93.70 | $94.90 | 674,400 |
| 6/3/2026 | $93.37 | $93.60 | $92.21 | $92.22 | 703,000 |
| 6/2/2026 | $92.30 | $94.60 | $92.05 | $94.16 | 561,112 |
| 6/1/2026 | $93.85 | $94.37 | $92.39 | $92.51 | 508,100 |
| 5/29/2026 | $94.20 | $95.06 | $94.14 | $94.75 | 678,200 |
| 5/28/2026 | $94.26 | $95.04 | $93.67 | $94.69 | 556,309 |
| 5/27/2026 | $95.62 | $96.12 | $94.73 | $94.90 | 508,916 |
| 5/26/2026 | $94.76 | $96.13 | $94.76 | $95.56 | 432,500 |
| 5/22/2026 | $93.87 | $94.76 | $93.47 | $94.60 | 865,339 |
| 5/21/2026 | $93.70 | $94.38 | $92.39 | $93.84 | 977,662 |
| 5/20/2026 | $92.40 | $94.67 | $92.02 | $94.56 | 706,139 |
| 5/19/2026 | $92.74 | $93.30 | $91.43 | $92.03 | 550,200 |
| 5/18/2026 | $92.85 | $93.78 | $92.74 | $92.84 | 452,833 |
| 5/15/2026 | $93.17 | $93.65 | $91.13 | $92.22 | 511,600 |
| 5/14/2026 | $92.93 | $94.44 | $92.84 | $93.27 | 675,900 |
| 5/13/2026 | $93.11 | $93.48 | $91.51 | $91.91 | 1.02M |
| 5/12/2026 | $94.07 | $94.50 | $92.06 | $93.68 | 918,900 |
| 5/11/2026 | $96.40 | $96.83 | $93.68 | $93.89 | 688,800 |
| 5/8/2026 | $96.89 | $97.17 | $95.93 | $96.28 | 723,100 |
| 5/7/2026 | $98.90 | $99.34 | $97.03 | $97.36 | 761,900 |
| 5/6/2026 | $98.17 | $99.92 | $98.17 | $98.65 | 908,359 |
| 5/5/2026 | $96.54 | $97.75 | $96.18 | $97.36 | 868,000 |
| 5/4/2026 | $96.71 | $97.68 | $95.94 | $96.46 | 774,816 |
| 5/1/2026 | $97.74 | $98.50 | $96.57 | $97.48 | 621,504 |
| 4/30/2026 | $95.99 | $98.50 | $95.25 | $97.67 | 936,800 |
| 4/29/2026 | $97.97 | $98.94 | $96.05 | $96.55 | 1.03M |
| 4/28/2026 | $98.99 | $99.38 | $98.00 | $98.42 | 723,237 |
| 4/27/2026 | $94.91 | $98.54 | $94.73 | $97.84 | 1.37M |
| 4/24/2026 | $95.67 | $96.52 | $93.80 | $94.86 | 1.99M |
| 4/23/2026 | $97.22 | $98.64 | $96.91 | $98.09 | 976,920 |
| 4/22/2026 | $99.15 | $99.33 | $97.17 | $97.55 | 735,108 |
| 4/21/2026 | $100.17 | $100.52 | $98.38 | $98.63 | 707,100 |
| 4/20/2026 | $99.43 | $100.79 | $99.43 | $100.14 | 841,800 |
| 4/17/2026 | $98.61 | $101.00 | $98.58 | $99.93 | 1.01M |
| 4/16/2026 | $97.97 | $98.47 | $96.95 | $97.40 | 442,518 |
| 4/15/2026 | $98.14 | $98.71 | $97.66 | $97.97 | 677,500 |
| 4/14/2026 | $97.40 | $99.22 | $96.84 | $98.19 | 1.42M |
| 4/13/2026 | $97.09 | $97.87 | $96.49 | $97.80 | 1.08M |
| 4/10/2026 | $98.98 | $99.10 | $97.44 | $97.66 | 867,000 |
| 4/9/2026 | $96.61 | $99.57 | $96.61 | $99.40 | 864,574 |
| 4/8/2026 | $96.93 | $98.40 | $96.74 | $97.16 | 1.13M |
| 4/7/2026 | $94.16 | $94.53 | $93.54 | $94.01 | 794,200 |
| 4/6/2026 | $93.83 | $94.49 | $93.11 | $94.15 | 553,800 |
| 4/2/2026 | $92.43 | $94.02 | $91.68 | $93.91 | 497,900 |
| 4/1/2026 | $93.15 | $94.73 | $93.15 | $93.61 | 1.07M |