SSYS(SSYS)
SSYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $8.28 | $8.57 | $8.23 | $8.53 | 497,995 |
| 5/20/2026 | $8.14 | $8.36 | $8.02 | $8.36 | 657,028 |
| 5/19/2026 | $8.12 | $8.15 | $7.94 | $8.09 | 479,305 |
| 5/18/2026 | $8.61 | $8.61 | $8.14 | $8.23 | 666,101 |
| 5/15/2026 | $8.56 | $8.60 | $8.37 | $8.56 | 684,620 |
| 5/14/2026 | $8.58 | $8.77 | $8.49 | $8.77 | 904,023 |
| 5/13/2026 | $8.65 | $8.80 | $8.46 | $8.56 | 1.64M |
| 5/12/2026 | $8.50 | $8.69 | $8.40 | $8.59 | 1.41M |
| 5/11/2026 | $8.52 | $8.74 | $8.43 | $8.54 | 1.37M |
| 5/8/2026 | $8.32 | $8.63 | $8.23 | $8.52 | 1.72M |
| 5/7/2026 | $8.96 | $8.96 | $8.05 | $8.20 | 1.84M |
| 5/6/2026 | $9.04 | $9.35 | $8.96 | $9.25 | 802,100 |
| 5/5/2026 | $8.82 | $9.00 | $8.76 | $8.96 | 609,600 |
| 5/4/2026 | $8.87 | $8.99 | $8.73 | $8.74 | 850,388 |
| 5/1/2026 | $8.90 | $8.95 | $8.64 | $8.91 | 623,396 |
| 4/30/2026 | $8.50 | $9.32 | $8.49 | $8.87 | 2.27M |
| 4/29/2026 | $8.55 | $8.55 | $8.36 | $8.47 | 467,326 |
| 4/28/2026 | $8.48 | $8.58 | $8.33 | $8.57 | 284,010 |
| 4/27/2026 | $8.62 | $8.71 | $8.56 | $8.61 | 239,224 |
| 4/24/2026 | $8.54 | $8.63 | $8.37 | $8.62 | 470,871 |
| 4/23/2026 | $8.75 | $8.78 | $8.38 | $8.48 | 400,000 |
| 4/22/2026 | $8.80 | $8.91 | $8.62 | $8.74 | 517,829 |
| 4/21/2026 | $8.82 | $8.91 | $8.64 | $8.67 | 569,860 |
| 4/20/2026 | $8.74 | $8.87 | $8.66 | $8.82 | 751,900 |
| 4/17/2026 | $8.78 | $8.97 | $8.76 | $8.79 | 871,565 |
| 4/16/2026 | $8.54 | $8.67 | $8.40 | $8.63 | 787,085 |
| 4/15/2026 | $8.44 | $8.52 | $8.37 | $8.52 | 353,700 |
| 4/14/2026 | $8.59 | $8.69 | $8.45 | $8.45 | 456,149 |
| 4/13/2026 | $8.24 | $8.55 | $8.20 | $8.54 | 484,000 |
| 4/10/2026 | $8.39 | $8.45 | $8.26 | $8.35 | 486,300 |
| 4/9/2026 | $8.24 | $8.41 | $8.23 | $8.33 | 382,600 |
| 4/8/2026 | $8.50 | $8.58 | $8.24 | $8.29 | 751,078 |
| 4/7/2026 | $7.99 | $8.06 | $7.83 | $8.03 | 591,000 |
| 4/6/2026 | $7.97 | $8.07 | $7.92 | $8.03 | 548,184 |
| 4/2/2026 | $7.68 | $8.00 | $7.66 | $7.97 | 478,013 |
| 4/1/2026 | $7.85 | $8.05 | $7.85 | $7.92 | 440,896 |
| 3/31/2026 | $7.56 | $7.85 | $7.56 | $7.81 | 528,300 |
| 3/30/2026 | $7.70 | $7.75 | $7.34 | $7.42 | 1.10M |
| 3/27/2026 | $7.81 | $7.82 | $7.61 | $7.64 | 546,300 |
| 3/26/2026 | $8.04 | $8.10 | $7.89 | $7.91 | 596,471 |
| 3/25/2026 | $8.15 | $8.24 | $8.02 | $8.08 | 784,035 |
| 3/24/2026 | $7.70 | $8.13 | $7.70 | $8.04 | 908,800 |
| 3/23/2026 | $7.84 | $7.96 | $7.67 | $7.81 | 637,612 |
| 3/20/2026 | $7.77 | $7.79 | $7.54 | $7.60 | 919,400 |
| 3/19/2026 | $7.65 | $7.87 | $7.55 | $7.77 | 727,340 |
| 3/18/2026 | $7.98 | $8.10 | $7.77 | $7.80 | 561,406 |
| 3/17/2026 | $7.98 | $8.28 | $7.90 | $8.07 | 874,638 |
| 3/16/2026 | $8.00 | $8.05 | $7.78 | $8.01 | 815,700 |
| 3/13/2026 | $8.20 | $8.27 | $7.83 | $7.87 | 1.01M |
| 3/12/2026 | $8.15 | $8.30 | $8.00 | $8.19 | 1.04M |
| 3/11/2026 | $8.23 | $8.31 | $8.03 | $8.30 | 991,296 |
| 3/10/2026 | $8.62 | $8.64 | $8.21 | $8.29 | 1.14M |
| 3/9/2026 | $8.47 | $8.71 | $8.30 | $8.59 | 2.58M |
| 3/6/2026 | $8.57 | $9.02 | $8.57 | $8.76 | 1.24M |
| 3/5/2026 | $8.68 | $9.10 | $8.18 | $9.10 | 4.13M |
| 3/4/2026 | $9.53 | $9.82 | $9.39 | $9.80 | 845,502 |
| 3/3/2026 | $9.35 | $9.48 | $8.95 | $9.44 | 680,421 |
| 3/2/2026 | $9.36 | $9.93 | $9.36 | $9.67 | 1.33M |
| 2/27/2026 | $9.70 | $9.72 | $9.38 | $9.63 | 637,900 |
| 2/26/2026 | $9.90 | $9.92 | $9.55 | $9.89 | 890,209 |
| 2/25/2026 | $9.96 | $9.99 | $9.66 | $9.85 | 814,591 |
| 2/24/2026 | $10.17 | $10.22 | $9.85 | $9.96 | 893,211 |
| 2/23/2026 | $10.42 | $10.52 | $9.99 | $10.13 | 681,541 |