SSP(SSP)
SSP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.30 | $3.43 | $3.28 | $3.42 | 144,418 |
| 5/20/2026 | $3.22 | $3.40 | $3.18 | $3.32 | 665,500 |
| 5/19/2026 | $3.50 | $3.62 | $3.22 | $3.23 | 962,239 |
| 5/18/2026 | $3.41 | $3.56 | $3.37 | $3.50 | 895,148 |
| 5/15/2026 | $3.48 | $3.63 | $3.31 | $3.38 | 764,348 |
| 5/14/2026 | $3.49 | $3.59 | $3.45 | $3.53 | 783,339 |
| 5/13/2026 | $3.56 | $3.58 | $3.43 | $3.48 | 780,800 |
| 5/12/2026 | $3.69 | $3.87 | $3.56 | $3.56 | 1.22M |
| 5/11/2026 | $4.47 | $4.50 | $3.62 | $3.79 | 1.38M |
| 5/8/2026 | $4.55 | $4.95 | $4.19 | $4.54 | 966,439 |
| 5/7/2026 | $4.95 | $4.96 | $4.58 | $4.68 | 980,003 |
| 5/6/2026 | $4.99 | $5.17 | $4.93 | $4.93 | 577,704 |
| 5/5/2026 | $4.89 | $5.02 | $4.82 | $4.92 | 381,300 |
| 5/4/2026 | $4.98 | $5.00 | $4.72 | $4.86 | 494,486 |
| 5/1/2026 | $4.79 | $5.02 | $4.67 | $4.97 | 507,700 |
| 4/30/2026 | $4.47 | $4.83 | $4.40 | $4.79 | 571,900 |
| 4/29/2026 | $4.56 | $4.57 | $4.42 | $4.46 | 535,705 |
| 4/28/2026 | $4.61 | $4.72 | $4.51 | $4.63 | 367,405 |
| 4/27/2026 | $4.73 | $4.84 | $4.61 | $4.63 | 354,242 |
| 4/24/2026 | $4.85 | $4.90 | $4.68 | $4.75 | 512,125 |
| 4/23/2026 | $5.05 | $5.09 | $4.78 | $4.86 | 447,600 |
| 4/22/2026 | $4.97 | $5.09 | $4.86 | $5.04 | 412,802 |
| 4/21/2026 | $5.18 | $5.39 | $4.92 | $4.93 | 903,101 |
| 4/20/2026 | $4.87 | $5.29 | $4.83 | $5.16 | 609,018 |
| 4/17/2026 | $4.87 | $5.09 | $4.77 | $4.94 | 530,496 |
| 4/16/2026 | $4.80 | $4.91 | $4.63 | $4.78 | 585,908 |
| 4/15/2026 | $4.37 | $5.06 | $4.37 | $4.81 | 1.31M |
| 4/14/2026 | $4.24 | $4.47 | $4.24 | $4.37 | 433,100 |
| 4/13/2026 | $4.07 | $4.39 | $4.02 | $4.29 | 522,700 |
| 4/10/2026 | $4.01 | $4.12 | $3.95 | $4.11 | 359,436 |
| 4/9/2026 | $3.95 | $4.05 | $3.88 | $4.01 | 425,700 |
| 4/8/2026 | $3.88 | $4.02 | $3.85 | $3.97 | 474,700 |
| 4/7/2026 | $3.84 | $3.90 | $3.74 | $3.81 | 455,300 |
| 4/6/2026 | $3.64 | $3.89 | $3.64 | $3.87 | 716,100 |
| 4/2/2026 | $3.54 | $3.69 | $3.51 | $3.65 | 445,400 |
| 4/1/2026 | $3.78 | $3.80 | $3.55 | $3.57 | 533,637 |
| 3/31/2026 | $3.87 | $3.88 | $3.61 | $3.72 | 632,824 |
| 3/30/2026 | $3.77 | $3.88 | $3.67 | $3.79 | 629,518 |
| 3/27/2026 | $3.58 | $3.77 | $3.52 | $3.73 | 426,736 |
| 3/26/2026 | $3.48 | $3.69 | $3.48 | $3.62 | 444,722 |
| 3/25/2026 | $3.51 | $3.62 | $3.45 | $3.54 | 429,909 |
| 3/24/2026 | $3.71 | $3.75 | $3.39 | $3.46 | 729,778 |
| 3/23/2026 | $3.45 | $3.89 | $3.45 | $3.77 | 965,223 |
| 3/20/2026 | $3.30 | $3.58 | $3.30 | $3.37 | 2.76M |
| 3/19/2026 | $3.29 | $3.38 | $3.25 | $3.27 | 708,015 |
| 3/18/2026 | $3.63 | $3.63 | $3.29 | $3.38 | 1.29M |
| 3/17/2026 | $3.88 | $3.93 | $3.59 | $3.62 | 707,928 |
| 3/16/2026 | $4.01 | $4.01 | $3.85 | $3.88 | 643,200 |
| 3/13/2026 | $4.07 | $4.16 | $3.83 | $3.97 | 619,300 |
| 3/12/2026 | $4.35 | $4.43 | $4.04 | $4.07 | 948,309 |
| 3/11/2026 | $4.70 | $4.74 | $4.04 | $4.17 | 939,900 |
| 3/10/2026 | $4.60 | $4.75 | $4.40 | $4.40 | 1.13M |
| 3/9/2026 | $4.77 | $4.77 | $4.25 | $4.60 | 1.14M |
| 3/6/2026 | $4.62 | $4.78 | $4.45 | $4.57 | 1.40M |
| 3/5/2026 | $4.33 | $4.50 | $4.09 | $4.41 | 1.44M |
| 3/4/2026 | $3.88 | $4.32 | $3.80 | $4.11 | 1.17M |
| 3/3/2026 | $3.74 | $3.97 | $3.64 | $3.91 | 835,300 |
| 3/2/2026 | $4.04 | $4.04 | $3.75 | $3.86 | 467,400 |
| 2/27/2026 | $3.67 | $4.17 | $3.55 | $4.15 | 917,184 |
| 2/26/2026 | $3.65 | $3.89 | $3.65 | $3.69 | 591,300 |
| 2/25/2026 | $3.52 | $3.63 | $3.41 | $3.63 | 503,600 |
| 2/24/2026 | $3.45 | $3.61 | $3.45 | $3.47 | 279,500 |
| 2/23/2026 | $3.69 | $3.69 | $3.39 | $3.45 | 319,700 |
| 2/20/2026 | $3.66 | $3.73 | $3.59 | $3.71 | 199,735 |