SSP.BKSSP.BKSET
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $3.26 | $3.26 | $3.14 | $3.24 | 64,400 |
| 3/2/2026 | $3.32 | $3.38 | $3.30 | $3.30 | 888,781 |
| 2/27/2026 | $3.46 | $3.50 | $3.32 | $3.38 | 1.19M |
| 2/26/2026 | $3.34 | $3.50 | $3.34 | $3.40 | 1.29M |
| 2/25/2026 | $3.28 | $3.36 | $3.28 | $3.34 | 660,857 |
| 2/24/2026 | $3.28 | $3.30 | $3.24 | $3.28 | 12.75M |
| 2/23/2026 | $3.30 | $3.32 | $3.28 | $3.28 | 534,940 |
| 2/20/2026 | $3.38 | $3.38 | $3.30 | $3.32 | 551,836 |
| 2/19/2026 | $3.30 | $3.36 | $3.30 | $3.36 | 987,744 |
| 2/18/2026 | $3.28 | $3.32 | $3.28 | $3.30 | 1.63M |
| 2/17/2026 | $3.28 | $3.30 | $3.24 | $3.30 | 627,666 |
| 2/16/2026 | $3.24 | $3.28 | $3.22 | $3.24 | 1.45M |
| 2/13/2026 | $3.22 | $3.24 | $3.16 | $3.22 | 887,471 |
| 2/12/2026 | $3.14 | $3.22 | $3.12 | $3.18 | 5.08M |
| 2/11/2026 | $3.10 | $3.14 | $3.08 | $3.14 | 1.34M |
| 2/10/2026 | $3.12 | $3.14 | $3.08 | $3.08 | 973,034 |
| 2/9/2026 | $3.10 | $3.14 | $3.08 | $3.14 | 1.06M |
| 2/6/2026 | $3.10 | $3.10 | $3.06 | $3.10 | 272,501 |
| 2/5/2026 | $3.10 | $3.10 | $3.06 | $3.10 | 408,715 |
| 2/4/2026 | $3.10 | $3.10 | $3.08 | $3.10 | 109,874 |
| 2/3/2026 | $3.10 | $3.10 | $3.06 | $3.08 | 16.64M |
| 2/2/2026 | $3.12 | $3.12 | $3.06 | $3.10 | 358,901 |
| 1/30/2026 | $3.12 | $3.12 | $3.08 | $3.10 | 610,504 |
| 1/29/2026 | $3.12 | $3.16 | $3.10 | $3.10 | 437,520 |
| 1/28/2026 | $3.14 | $3.20 | $3.12 | $3.14 | 232,930 |
| 1/27/2026 | $3.14 | $3.14 | $3.12 | $3.14 | 227,177 |
| 1/26/2026 | $3.16 | $3.18 | $3.12 | $3.12 | 723,305 |
| 1/23/2026 | $3.20 | $3.20 | $3.16 | $3.18 | 1.10M |
| 1/22/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 402,879 |
| 1/21/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 180,585 |
| 1/20/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 14.63M |
| 1/19/2026 | $3.16 | $3.20 | $3.16 | $3.20 | 195,110 |
| 1/16/2026 | $3.16 | $3.18 | $3.14 | $3.14 | 232,002 |
| 1/15/2026 | $3.16 | $3.18 | $3.14 | $3.18 | 491,524 |
| 1/14/2026 | $3.18 | $3.20 | $3.16 | $3.18 | 196,400 |
| 1/13/2026 | $3.18 | $3.20 | $3.16 | $3.20 | 141,375 |
| 1/12/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 150,678 |
| 1/9/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 293,640 |
| 1/8/2026 | $3.20 | $3.22 | $3.18 | $3.22 | 165,686 |
| 1/7/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 251,209 |
| 1/6/2026 | $3.20 | $3.20 | $3.18 | $3.20 | 197,700 |
| 1/5/2026 | $3.22 | $3.22 | $3.20 | $3.22 | 158,200 |
| 1/2/2026 | $3.24 | $3.24 | $3.24 | $3.24 | - |
| 1/1/2026 | $3.24 | $3.24 | $3.24 | $3.24 | - |
| 12/30/2025 | $3.22 | $3.24 | $3.22 | $3.24 | 269,300 |
| 12/29/2025 | $3.20 | $3.22 | $3.20 | $3.20 | 117,427 |
| 12/26/2025 | $3.24 | $3.24 | $3.20 | $3.22 | 301,603 |
| 12/25/2025 | $3.22 | $3.24 | $3.22 | $3.22 | 295,798 |
| 12/24/2025 | $3.20 | $3.24 | $3.20 | $3.24 | 226,001 |
| 12/23/2025 | $3.26 | $3.26 | $3.20 | $3.22 | 540,900 |
| 12/22/2025 | $3.26 | $3.26 | $3.20 | $3.24 | 301,071 |
| 12/19/2025 | $3.24 | $3.24 | $3.22 | $3.24 | 179,460 |
| 12/18/2025 | $3.24 | $3.24 | $3.20 | $3.24 | 311,801 |
| 12/17/2025 | $3.24 | $3.24 | $3.20 | $3.24 | 201,240 |
| 12/16/2025 | $3.20 | $3.26 | $3.20 | $3.24 | 134,021 |
| 12/15/2025 | $3.22 | $3.26 | $3.20 | $3.22 | 150,900 |
| 12/12/2025 | $3.14 | $3.22 | $3.14 | $3.22 | 242,566 |
| 12/11/2025 | $3.16 | $3.16 | $3.14 | $3.14 | 81,053 |
| 12/9/2025 | $3.12 | $3.18 | $3.12 | $3.14 | 217,329 |
| 12/8/2025 | $3.16 | $3.18 | $3.06 | $3.10 | 685,688 |
| 12/4/2025 | $3.14 | $3.18 | $3.10 | $3.12 | 400,411 |