SSSS(SSSS)
SSSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.64 | $13.78 | $13.51 | $13.62 | 103,587 |
| 5/20/2026 | $12.82 | $13.56 | $12.75 | $13.51 | 347,400 |
| 5/19/2026 | $12.85 | $12.93 | $12.55 | $12.63 | 252,100 |
| 5/18/2026 | $13.20 | $13.24 | $12.77 | $12.94 | 336,440 |
| 5/15/2026 | $13.24 | $13.38 | $13.01 | $13.21 | 116,129 |
| 5/14/2026 | $13.45 | $13.55 | $13.28 | $13.40 | 137,665 |
| 5/13/2026 | $13.46 | $13.62 | $13.22 | $13.39 | 141,537 |
| 5/12/2026 | $13.68 | $13.68 | $13.10 | $13.46 | 195,700 |
| 5/11/2026 | $13.11 | $13.78 | $13.04 | $13.46 | 362,200 |
| 5/8/2026 | $13.58 | $13.66 | $12.99 | $13.22 | 562,000 |
| 5/7/2026 | $13.97 | $14.22 | $13.37 | $13.45 | 265,200 |
| 5/6/2026 | $13.73 | $14.48 | $13.35 | $13.98 | 467,748 |
| 5/5/2026 | $13.85 | $13.99 | $13.26 | $13.31 | 354,766 |
| 5/4/2026 | $13.63 | $14.00 | $13.49 | $13.80 | 253,687 |
| 5/1/2026 | $13.45 | $13.60 | $13.35 | $13.57 | 366,520 |
| 4/30/2026 | $13.13 | $13.45 | $13.10 | $13.38 | 207,795 |
| 4/29/2026 | $13.30 | $13.35 | $13.00 | $13.15 | 145,653 |
| 4/28/2026 | $13.05 | $13.40 | $12.82 | $13.27 | 258,649 |
| 4/27/2026 | $13.06 | $13.41 | $13.04 | $13.22 | 159,177 |
| 4/24/2026 | $13.23 | $13.29 | $12.90 | $13.04 | 181,031 |
| 4/23/2026 | $13.52 | $13.55 | $13.11 | $13.13 | 260,800 |
| 4/22/2026 | $13.25 | $13.66 | $13.14 | $13.36 | 353,300 |
| 4/21/2026 | $13.42 | $13.45 | $12.96 | $13.06 | 260,056 |
| 4/20/2026 | $13.24 | $13.36 | $13.12 | $13.27 | 169,200 |
| 4/17/2026 | $13.21 | $13.48 | $13.05 | $13.29 | 342,103 |
| 4/16/2026 | $12.94 | $13.10 | $12.66 | $13.10 | 291,730 |
| 4/15/2026 | $12.96 | $13.03 | $12.68 | $12.91 | 385,544 |
| 4/14/2026 | $12.69 | $13.12 | $12.65 | $13.01 | 365,110 |
| 4/13/2026 | $11.80 | $12.67 | $11.73 | $12.65 | 400,000 |
| 4/10/2026 | $12.87 | $12.99 | $11.73 | $11.91 | 740,100 |
| 4/9/2026 | $12.50 | $13.00 | $12.48 | $12.86 | 657,000 |
| 4/8/2026 | $12.15 | $12.49 | $11.75 | $12.17 | 851,900 |
| 4/7/2026 | $11.60 | $11.92 | $10.70 | $11.72 | 880,125 |
| 4/6/2026 | $10.75 | $11.08 | $10.41 | $11.07 | 390,300 |
| 4/2/2026 | $11.17 | $11.19 | $10.10 | $10.79 | 979,300 |
| 4/1/2026 | $10.89 | $11.47 | $10.84 | $11.42 | 479,623 |
| 3/31/2026 | $9.99 | $10.74 | $9.98 | $10.71 | 315,303 |
| 3/30/2026 | $10.19 | $10.27 | $9.85 | $9.94 | 189,526 |
| 3/27/2026 | $10.21 | $10.26 | $9.96 | $10.05 | 171,837 |
| 3/26/2026 | $10.51 | $10.62 | $10.20 | $10.27 | 247,539 |
| 3/25/2026 | $10.07 | $10.60 | $10.05 | $10.55 | 526,699 |
| 3/24/2026 | $9.77 | $9.96 | $9.63 | $9.89 | 249,900 |
| 3/23/2026 | $9.65 | $9.90 | $9.50 | $9.87 | 196,500 |
| 3/20/2026 | $9.84 | $9.86 | $9.55 | $9.59 | 250,612 |
| 3/19/2026 | $9.89 | $9.90 | $9.70 | $9.84 | 137,312 |
| 3/18/2026 | $10.09 | $10.29 | $9.89 | $9.97 | 250,536 |
| 3/17/2026 | $10.08 | $10.24 | $9.99 | $10.16 | 140,300 |
| 3/16/2026 | $10.10 | $10.23 | $9.90 | $10.00 | 163,204 |
| 3/13/2026 | $10.11 | $10.20 | $9.87 | $9.98 | 214,500 |
| 3/12/2026 | $10.18 | $10.36 | $10.06 | $10.11 | 262,400 |
| 3/11/2026 | $9.76 | $10.33 | $9.76 | $10.27 | 406,746 |
| 3/10/2026 | $9.18 | $10.34 | $9.18 | $9.68 | 1.41M |
| 3/9/2026 | $8.90 | $9.16 | $8.46 | $9.14 | 549,639 |
| 3/6/2026 | $9.10 | $9.21 | $8.86 | $8.89 | 281,739 |
| 3/5/2026 | $9.34 | $9.55 | $9.19 | $9.24 | 139,227 |
| 3/4/2026 | $9.31 | $9.51 | $9.27 | $9.43 | 95,999 |
| 3/3/2026 | $9.40 | $9.42 | $9.05 | $9.22 | 223,211 |
| 3/2/2026 | $9.38 | $9.62 | $9.30 | $9.51 | 204,798 |
| 2/27/2026 | $9.61 | $9.66 | $9.30 | $9.38 | 263,876 |
| 2/26/2026 | $9.74 | $9.75 | $9.50 | $9.68 | 126,573 |
| 2/25/2026 | $9.21 | $9.82 | $9.21 | $9.75 | 176,414 |
| 2/24/2026 | $8.99 | $9.25 | $8.95 | $9.17 | 77,900 |
| 2/23/2026 | $9.20 | $9.20 | $8.95 | $9.02 | 182,000 |
| 2/20/2026 | $9.29 | $9.46 | $9.04 | $9.21 | 170,700 |