SSB(SSB)
SSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $110.45 | $111.79 | $109.63 | $111.59 | 414,936 |
| 8/13/2026 | $111.00 | $111.74 | $110.69 | $110.91 | 1.02M |
| 8/12/2026 | $110.24 | $110.81 | $109.41 | $110.36 | 1.14M |
| 8/11/2026 | $108.28 | $110.40 | $108.28 | $110.38 | 896,702 |
| 8/10/2026 | $107.68 | $108.65 | $107.48 | $108.56 | 851,100 |
| 8/7/2026 | $107.72 | $108.72 | $106.33 | $108.12 | 809,547 |
| 8/6/2026 | $109.91 | $110.28 | $108.41 | $108.55 | 1.42M |
| 8/5/2026 | $109.80 | $110.47 | $108.70 | $109.19 | 1.06M |
| 8/4/2026 | $107.38 | $109.80 | $106.50 | $109.43 | 995,016 |
| 8/3/2026 | $104.27 | $108.11 | $104.27 | $107.85 | 1.02M |
| 7/31/2026 | $105.68 | $106.23 | $104.58 | $105.09 | 832,028 |
| 7/30/2026 | $106.49 | $106.57 | $105.03 | $105.26 | 722,400 |
| 7/29/2026 | $105.60 | $106.81 | $105.42 | $105.71 | 702,126 |
| 7/28/2026 | $105.72 | $106.89 | $105.15 | $106.60 | 772,250 |
| 7/27/2026 | $106.57 | $107.40 | $105.08 | $105.16 | 1.08M |
| 7/24/2026 | $103.81 | $107.20 | $103.16 | $106.00 | 1.76M |
| 7/23/2026 | $101.03 | $101.28 | $100.06 | $101.25 | 1.03M |
| 7/22/2026 | $102.54 | $102.54 | $101.34 | $102.19 | 725,400 |
| 7/21/2026 | $102.19 | $102.34 | $100.87 | $102.28 | 693,145 |
| 7/20/2026 | $102.88 | $103.18 | $101.70 | $102.35 | 648,732 |
| 7/17/2026 | $103.55 | $104.12 | $102.40 | $103.19 | 597,310 |
| 7/16/2026 | $101.49 | $104.34 | $101.49 | $104.22 | 1.04M |
| 7/15/2026 | $100.87 | $102.25 | $100.72 | $101.15 | 695,800 |
| 7/14/2026 | $100.30 | $101.09 | $100.05 | $100.68 | 941,500 |
| 7/13/2026 | $99.96 | $100.70 | $99.35 | $100.44 | 827,700 |
| 7/10/2026 | $99.78 | $100.17 | $99.13 | $99.68 | 455,700 |
| 7/9/2026 | $98.01 | $99.94 | $98.00 | $99.29 | 596,100 |
| 7/8/2026 | $99.04 | $99.71 | $96.85 | $97.61 | 945,606 |
| 7/7/2026 | $100.39 | $101.33 | $99.83 | $99.83 | 1.14M |
| 7/6/2026 | $99.57 | $101.02 | $99.54 | $100.84 | 791,200 |
| 7/2/2026 | $102.09 | $102.17 | $99.21 | $100.16 | 1.11M |
| 7/1/2026 | $101.90 | $102.11 | $99.39 | $101.35 | 974,329 |
| 6/30/2026 | $99.66 | $100.51 | $99.50 | $99.90 | 658,200 |
| 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 |