SSSC.BK(SSSC.BK)
SSSC.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.26 | $2.28 | $2.26 | $2.28 | 70,933 |
| 7/30/2026 | $2.28 | $2.28 | $2.24 | $2.26 | 39,400 |
| 7/27/2026 | $2.30 | $2.32 | $2.30 | $2.32 | 11,332 |
| 7/24/2026 | $2.26 | $2.32 | $2.26 | $2.30 | 24,000 |
| 7/23/2026 | $2.24 | $2.28 | $2.24 | $2.28 | 3,453 |
| 7/22/2026 | $2.30 | $2.30 | $2.24 | $2.26 | 40,829 |
| 7/21/2026 | $2.26 | $2.32 | $2.22 | $2.28 | 153,600 |
| 7/20/2026 | $2.30 | $2.32 | $2.22 | $2.28 | 425,267 |
| 7/17/2026 | $2.24 | $2.26 | $2.22 | $2.22 | 23,840 |
| 7/16/2026 | $2.28 | $2.30 | $2.24 | $2.26 | 301,627 |
| 7/15/2026 | $2.26 | $2.28 | $2.26 | $2.26 | 93,140 |
| 7/14/2026 | $2.26 | $2.26 | $2.24 | $2.26 | 16,640 |
| 7/13/2026 | $2.26 | $2.26 | $2.22 | $2.24 | 20,200 |
| 7/10/2026 | $2.24 | $2.24 | $2.22 | $2.24 | 50,850 |
| 7/9/2026 | $2.22 | $2.22 | $2.20 | $2.22 | 94,350 |
| 7/8/2026 | $2.24 | $2.24 | $2.18 | $2.24 | 140,800 |
| 7/7/2026 | $2.22 | $2.22 | $2.20 | $2.22 | 73,950 |
| 7/6/2026 | $2.20 | $2.24 | $2.18 | $2.22 | 67,152 |
| 7/3/2026 | $2.24 | $2.24 | $2.20 | $2.20 | 55,851 |
| 7/2/2026 | $2.20 | $2.26 | $2.18 | $2.20 | 420,966 |
| 7/1/2026 | $2.18 | $2.18 | $2.16 | $2.16 | 18,700 |
| 6/30/2026 | $2.18 | $2.20 | $2.16 | $2.16 | 186,769 |
| 6/29/2026 | $2.14 | $2.18 | $2.14 | $2.18 | 12,200 |
| 6/26/2026 | $2.16 | $2.16 | $2.14 | $2.16 | 170,000 |
| 6/25/2026 | $2.16 | $2.18 | $2.16 | $2.16 | 48,800 |
| 6/24/2026 | $2.16 | $2.18 | $2.16 | $2.16 | 65,984 |
| 6/23/2026 | $2.16 | $2.16 | $2.14 | $2.14 | 69,301 |
| 6/22/2026 | $2.14 | $2.16 | $2.14 | $2.14 | 6,005 |
| 6/19/2026 | $2.14 | $2.16 | $2.12 | $2.14 | 47,610 |
| 6/18/2026 | $2.14 | $2.14 | $2.12 | $2.14 | 101,605 |
| 6/17/2026 | $2.16 | $2.16 | $2.12 | $2.12 | 37,106 |
| 6/16/2026 | $2.12 | $2.12 | $2.12 | $2.12 | 26,113 |
| 6/15/2026 | $2.14 | $2.14 | $2.12 | $2.12 | 2,960 |
| 6/12/2026 | $2.14 | $2.14 | $2.12 | $2.12 | 8,210 |
| 6/11/2026 | $2.10 | $2.12 | $2.10 | $2.12 | 19,400 |
| 6/10/2026 | $2.12 | $2.14 | $2.10 | $2.10 | 37,256 |
| 6/9/2026 | $2.12 | $2.12 | $2.10 | $2.12 | 68,050 |
| 6/8/2026 | $2.10 | $2.14 | $2.10 | $2.10 | 90,100 |
| 6/5/2026 | $2.14 | $2.14 | $2.10 | $2.12 | 319,210 |
| 6/4/2026 | $2.14 | $2.16 | $2.14 | $2.14 | 30,900 |
| 6/2/2026 | $2.12 | $2.14 | $2.12 | $2.14 | 32,000 |
| 5/29/2026 | $2.14 | $2.16 | $2.12 | $2.12 | 50,961 |
| 5/28/2026 | $2.16 | $2.18 | $2.14 | $2.14 | 36,700 |
| 5/27/2026 | $2.16 | $2.16 | $2.16 | $2.16 | 5,243 |
| 5/26/2026 | $2.14 | $2.14 | $2.14 | $2.14 | 63,706 |
| 5/25/2026 | $2.14 | $2.16 | $2.12 | $2.14 | 107,900 |
| 5/22/2026 | $2.14 | $2.14 | $2.14 | $2.14 | 59,900 |
| 5/21/2026 | $2.16 | $2.16 | $2.14 | $2.14 | 28,903 |
| 5/20/2026 | $2.12 | $2.16 | $2.10 | $2.16 | 27,400 |
| 5/19/2026 | $2.14 | $2.16 | $2.12 | $2.14 | 52,100 |
| 5/18/2026 | $2.14 | $2.16 | $2.14 | $2.14 | 111,200 |
| 5/15/2026 | $2.16 | $2.16 | $2.14 | $2.16 | 37,700 |
| 5/14/2026 | $2.14 | $2.14 | $2.12 | $2.14 | 205,300 |
| 5/13/2026 | $2.18 | $2.18 | $2.12 | $2.12 | 248,450 |
| 5/12/2026 | $2.18 | $2.18 | $2.16 | $2.16 | 64,200 |
| 5/11/2026 | $2.16 | $2.18 | $2.14 | $2.18 | 45,300 |
| 5/8/2026 | $2.16 | $2.18 | $2.14 | $2.16 | 110,903 |
| 5/7/2026 | $2.10 | $2.14 | $2.08 | $2.12 | 475,558 |
| 5/6/2026 | $2.30 | $2.32 | $2.28 | $2.28 | 692,938 |
| 5/5/2026 | $2.28 | $2.32 | $2.26 | $2.30 | 468,903 |