SSTI(SSTI)
SSTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.87 | $6.87 | $6.56 | $6.64 | 86,717 |
| 5/20/2026 | $6.71 | $7.08 | $6.64 | $6.87 | 187,429 |
| 5/19/2026 | $6.43 | $6.79 | $6.40 | $6.75 | 83,132 |
| 5/18/2026 | $6.63 | $6.70 | $6.42 | $6.51 | 69,511 |
| 5/15/2026 | $6.13 | $6.65 | $6.13 | $6.62 | 149,100 |
| 5/14/2026 | $6.24 | $6.75 | $6.15 | $6.57 | 149,208 |
| 5/13/2026 | $6.63 | $6.70 | $6.14 | $6.14 | 115,100 |
| 5/12/2026 | $6.85 | $6.86 | $6.65 | $6.69 | 73,422 |
| 5/11/2026 | $6.95 | $7.09 | $6.56 | $6.86 | 185,801 |
| 5/8/2026 | $7.01 | $7.05 | $6.82 | $7.00 | 112,800 |
| 5/7/2026 | $6.80 | $7.12 | $6.68 | $7.04 | 95,644 |
| 5/6/2026 | $6.98 | $6.98 | $6.69 | $6.72 | 157,215 |
| 5/5/2026 | $7.07 | $7.24 | $6.71 | $6.95 | 72,800 |
| 5/4/2026 | $6.97 | $7.17 | $6.87 | $7.03 | 99,400 |
| 5/1/2026 | $6.90 | $7.02 | $6.82 | $6.99 | 57,500 |
| 4/30/2026 | $6.84 | $6.99 | $6.72 | $6.82 | 73,200 |
| 4/29/2026 | $6.85 | $6.87 | $6.74 | $6.87 | 96,400 |
| 4/28/2026 | $6.73 | $6.92 | $6.65 | $6.86 | 82,545 |
| 4/27/2026 | $6.71 | $6.84 | $6.71 | $6.77 | 64,800 |
| 4/24/2026 | $6.66 | $6.81 | $6.51 | $6.71 | 66,006 |
| 4/23/2026 | $6.78 | $6.78 | $6.55 | $6.66 | 62,600 |
| 4/22/2026 | $6.87 | $6.93 | $6.72 | $6.82 | 45,922 |
| 4/21/2026 | $6.97 | $7.19 | $6.78 | $6.79 | 74,626 |
| 4/20/2026 | $6.90 | $7.13 | $6.77 | $6.97 | 60,600 |
| 4/17/2026 | $6.87 | $7.04 | $6.77 | $6.90 | 59,000 |
| 4/16/2026 | $6.76 | $6.81 | $6.69 | $6.75 | 48,000 |
| 4/15/2026 | $6.57 | $6.82 | $6.53 | $6.74 | 100,411 |
| 4/14/2026 | $6.46 | $6.65 | $6.46 | $6.57 | 90,630 |
| 4/13/2026 | $6.19 | $6.47 | $6.18 | $6.42 | 106,235 |
| 4/10/2026 | $6.72 | $6.72 | $6.21 | $6.21 | 106,336 |
| 4/9/2026 | $6.71 | $6.73 | $6.50 | $6.71 | 72,200 |
| 4/8/2026 | $6.75 | $6.91 | $6.62 | $6.73 | 133,437 |
| 4/7/2026 | $6.63 | $6.76 | $6.50 | $6.55 | 142,903 |
| 4/6/2026 | $6.64 | $6.85 | $6.54 | $6.73 | 52,931 |
| 4/2/2026 | $6.43 | $6.69 | $6.40 | $6.66 | 44,445 |
| 4/1/2026 | $6.67 | $6.77 | $6.54 | $6.55 | 61,454 |
| 3/31/2026 | $6.53 | $6.81 | $6.42 | $6.62 | 60,218 |
| 3/30/2026 | $6.41 | $6.49 | $6.29 | $6.44 | 100,400 |
| 3/27/2026 | $6.49 | $6.53 | $6.30 | $6.39 | 103,000 |
| 3/26/2026 | $6.65 | $6.84 | $6.48 | $6.62 | 95,500 |
| 3/25/2026 | $6.50 | $6.66 | $6.38 | $6.59 | 92,726 |
| 3/24/2026 | $6.58 | $6.68 | $6.47 | $6.50 | 97,431 |
| 3/23/2026 | $6.64 | $6.76 | $6.46 | $6.67 | 93,000 |
| 3/20/2026 | $6.47 | $6.52 | $6.26 | $6.48 | 167,311 |
| 3/19/2026 | $6.31 | $6.59 | $6.20 | $6.49 | 133,591 |
| 3/18/2026 | $6.59 | $6.62 | $6.27 | $6.32 | 124,500 |
| 3/17/2026 | $6.85 | $6.98 | $6.68 | $6.72 | 117,000 |
| 3/16/2026 | $6.78 | $6.94 | $6.58 | $6.81 | 124,247 |
| 3/13/2026 | $6.88 | $6.91 | $6.54 | $6.65 | 130,943 |
| 3/12/2026 | $7.07 | $7.28 | $6.83 | $6.87 | 202,600 |
| 3/11/2026 | $7.21 | $7.39 | $7.00 | $7.19 | 122,689 |
| 3/10/2026 | $6.94 | $7.72 | $6.79 | $7.27 | 199,500 |
| 3/9/2026 | $7.05 | $7.07 | $6.67 | $6.95 | 134,400 |
| 3/6/2026 | $6.48 | $7.57 | $6.46 | $7.20 | 283,801 |
| 3/5/2026 | $6.29 | $6.71 | $6.04 | $6.66 | 263,927 |
| 3/4/2026 | $6.58 | $7.03 | $6.20 | $6.35 | 401,100 |
| 3/3/2026 | $7.47 | $8.08 | $7.43 | $7.83 | 186,300 |
| 3/2/2026 | $7.20 | $7.82 | $7.03 | $7.78 | 184,422 |
| 2/27/2026 | $7.45 | $7.58 | $7.20 | $7.30 | 165,423 |
| 2/26/2026 | $7.30 | $7.64 | $7.12 | $7.61 | 179,145 |
| 2/25/2026 | $7.40 | $7.44 | $7.23 | $7.25 | 116,900 |
| 2/24/2026 | $7.07 | $7.36 | $7.01 | $7.23 | 232,232 |
| 2/23/2026 | $7.68 | $7.72 | $6.96 | $7.05 | 213,922 |
| 2/20/2026 | $7.37 | $7.90 | $7.37 | $7.61 | 159,400 |