SSMXY(SSMXY)
SSMXY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $9.51 | $9.56 | $9.51 | $9.54 | 8 |
| 7/10/2026 | $9.47 | $9.50 | $9.42 | $9.47 | 38,000 |
| 7/9/2026 | $9.30 | $9.46 | $9.30 | $9.33 | 152,121 |
| 7/8/2026 | $9.71 | $9.79 | $9.70 | $9.75 | 216,712 |
| 7/7/2026 | $9.60 | $9.63 | $9.55 | $9.55 | 29,930 |
| 7/6/2026 | $9.74 | $9.78 | $9.73 | $9.74 | 83,647 |
| 7/2/2026 | $9.48 | $9.49 | $9.33 | $9.45 | 117,200 |
| 7/1/2026 | $8.99 | $9.04 | $8.98 | $8.98 | 61,900 |
| 6/30/2026 | $8.98 | $9.04 | $8.98 | $9.02 | 107,827 |
| 6/29/2026 | $9.13 | $9.18 | $9.01 | $9.16 | 146,000 |
| 6/26/2026 | $8.88 | $9.03 | $8.88 | $9.00 | 73,200 |
| 6/25/2026 | $8.71 | $8.81 | $8.61 | $8.78 | 221,000 |
| 6/24/2026 | $8.36 | $8.43 | $8.30 | $8.37 | 253,345 |
| 6/23/2026 | $8.55 | $8.58 | $8.01 | $8.38 | 564,500 |
| 6/22/2026 | $8.26 | $8.61 | $8.26 | $8.53 | 166,820 |
| 6/18/2026 | $8.62 | $8.66 | $8.60 | $8.62 | 97,400 |
| 6/17/2026 | $8.83 | $8.92 | $8.79 | $8.82 | 154,200 |
| 6/16/2026 | $8.80 | $8.80 | $8.74 | $8.77 | 127,016 |
| 6/15/2026 | $8.85 | $8.85 | $8.61 | $8.81 | 135,100 |
| 6/12/2026 | $8.73 | $8.77 | $8.71 | $8.74 | 82,607 |
| 6/11/2026 | $8.59 | $9.00 | $8.59 | $8.98 | 89,104 |
| 6/10/2026 | $8.70 | $9.11 | $8.70 | $9.03 | 36,100 |
| 6/9/2026 | $9.12 | $9.17 | $9.04 | $9.04 | 146,100 |
| 6/8/2026 | $9.14 | $9.15 | $9.11 | $9.12 | 109,800 |
| 6/5/2026 | $9.27 | $9.29 | $9.17 | $9.18 | 126,400 |
| 6/4/2026 | $9.36 | $9.36 | $9.29 | $9.34 | 133,000 |
| 6/3/2026 | $9.12 | $9.15 | $9.12 | $9.14 | 116,716 |
| 6/2/2026 | $8.97 | $8.99 | $8.95 | $8.98 | 319,848 |
| 6/1/2026 | $9.02 | $9.13 | $9.02 | $9.09 | 437,200 |
| 5/29/2026 | $8.77 | $8.78 | $8.68 | $8.74 | 468,800 |
| 5/28/2026 | $8.82 | $8.95 | $8.65 | $8.68 | 124,632 |
| 5/27/2026 | $8.79 | $8.80 | $8.74 | $8.80 | 206,847 |
| 5/26/2026 | $8.65 | $8.66 | $8.59 | $8.64 | 125,000 |
| 5/22/2026 | $8.82 | $8.84 | $8.77 | $8.81 | 131,002 |
| 5/21/2026 | $8.54 | $8.63 | $8.54 | $8.62 | 126,000 |
| 5/20/2026 | $8.53 | $8.70 | $8.42 | $8.66 | 167,100 |
| 5/19/2026 | $8.78 | $8.81 | $8.74 | $8.75 | 425,603 |
| 5/18/2026 | $8.69 | $8.73 | $8.65 | $8.70 | 312,800 |
| 5/15/2026 | $8.33 | $8.41 | $8.33 | $8.38 | 162,300 |
| 5/14/2026 | $8.33 | $8.41 | $8.12 | $8.12 | 553,102 |
| 5/13/2026 | $8.35 | $8.47 | $8.35 | $8.46 | 300,300 |
| 5/12/2026 | $8.22 | $8.24 | $8.16 | $8.18 | 503,900 |
| 5/11/2026 | $8.41 | $8.44 | $8.38 | $8.39 | 304,700 |
| 5/8/2026 | $8.60 | $8.62 | $8.56 | $8.60 | 226,300 |
| 5/7/2026 | $8.36 | $8.40 | $8.29 | $8.33 | 292,039 |
| 5/6/2026 | $8.50 | $8.60 | $8.50 | $8.56 | 106,000 |
| 5/5/2026 | $8.41 | $8.47 | $8.36 | $8.42 | 162,241 |
| 5/4/2026 | $8.36 | $8.46 | $8.36 | $8.40 | 114,300 |
| 5/1/2026 | $8.37 | $8.47 | $8.37 | $8.41 | 282,047 |
| 4/30/2026 | $8.43 | $8.76 | $8.43 | $8.72 | 415,715 |
| 4/29/2026 | $8.21 | $8.41 | $8.15 | $8.24 | 173,200 |
| 4/28/2026 | $8.30 | $8.60 | $8.15 | $8.15 | 294,823 |
| 4/27/2026 | $8.78 | $8.78 | $8.69 | $8.69 | 179,200 |
| 4/24/2026 | $8.68 | $8.73 | $8.55 | $8.71 | 129,200 |
| 4/23/2026 | $8.59 | $8.65 | $8.54 | $8.58 | 164,520 |
| 4/22/2026 | $8.73 | $8.79 | $8.73 | $8.76 | 77,900 |
| 4/21/2026 | $8.86 | $8.86 | $8.76 | $8.79 | 81,642 |
| 4/20/2026 | $8.69 | $9.04 | $8.69 | $8.99 | 132,138 |
| 4/17/2026 | $9.12 | $9.19 | $9.07 | $9.10 | 128,700 |
| 4/16/2026 | $8.96 | $8.96 | $8.88 | $8.92 | 178,500 |
| 4/15/2026 | $9.00 | $9.01 | $8.94 | $8.99 | 317,449 |
| 4/14/2026 | $8.97 | $8.97 | $8.77 | $8.81 | 178,900 |