SSYS(SSYS)
SSYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $8.92 | $9.04 | $8.75 | $8.86 | 437,288 |
| 8/7/2026 | $8.88 | $8.99 | $8.76 | $8.91 | 309,264 |
| 8/6/2026 | $8.88 | $9.03 | $8.73 | $8.75 | 269,644 |
| 8/5/2026 | $8.76 | $9.04 | $8.61 | $8.96 | 558,703 |
| 8/4/2026 | $8.38 | $9.05 | $8.38 | $8.80 | 980,637 |
| 8/3/2026 | $7.89 | $8.14 | $7.86 | $8.13 | 406,000 |
| 7/31/2026 | $8.09 | $8.24 | $7.81 | $7.82 | 368,747 |
| 7/30/2026 | $7.80 | $8.06 | $7.78 | $8.03 | 543,092 |
| 7/29/2026 | $7.90 | $7.94 | $7.59 | $7.67 | 546,944 |
| 7/28/2026 | $7.99 | $8.08 | $7.78 | $7.95 | 318,883 |
| 7/27/2026 | $8.09 | $8.21 | $7.95 | $8.06 | 216,184 |
| 7/24/2026 | $8.05 | $8.16 | $7.96 | $8.03 | 268,738 |
| 7/23/2026 | $8.08 | $8.26 | $7.92 | $8.00 | 402,800 |
| 7/22/2026 | $8.36 | $8.42 | $8.16 | $8.21 | 243,400 |
| 7/21/2026 | $8.14 | $8.39 | $8.14 | $8.37 | 293,107 |
| 7/20/2026 | $8.21 | $8.33 | $8.01 | $8.08 | 536,684 |
| 7/17/2026 | $8.15 | $8.26 | $8.02 | $8.14 | 320,430 |
| 7/16/2026 | $8.25 | $8.25 | $8.11 | $8.19 | 407,447 |
| 7/15/2026 | $8.38 | $8.48 | $8.21 | $8.29 | 359,900 |
| 7/14/2026 | $8.39 | $8.49 | $8.22 | $8.33 | 398,740 |
| 7/13/2026 | $8.42 | $8.50 | $8.27 | $8.29 | 480,070 |
| 7/10/2026 | $8.71 | $8.80 | $8.48 | $8.55 | 454,400 |
| 7/9/2026 | $8.53 | $8.95 | $8.50 | $8.69 | 1.01M |
| 7/8/2026 | $8.11 | $8.40 | $8.10 | $8.38 | 595,672 |
| 7/7/2026 | $8.40 | $8.46 | $8.16 | $8.21 | 743,946 |
| 7/6/2026 | $8.14 | $8.48 | $8.14 | $8.47 | 617,800 |
| 7/2/2026 | $8.55 | $8.62 | $8.07 | $8.14 | 569,630 |
| 7/1/2026 | $8.42 | $8.65 | $8.40 | $8.48 | 447,100 |
| 6/30/2026 | $8.17 | $8.61 | $8.17 | $8.56 | 685,752 |
| 6/29/2026 | $8.23 | $8.34 | $7.99 | $8.19 | 559,878 |
| 6/26/2026 | $8.28 | $8.37 | $8.14 | $8.17 | 455,518 |
| 6/25/2026 | $8.46 | $8.49 | $8.27 | $8.33 | 663,758 |
| 6/24/2026 | $8.35 | $8.45 | $8.23 | $8.34 | 818,734 |
| 6/23/2026 | $8.40 | $8.59 | $8.30 | $8.32 | 626,720 |
| 6/22/2026 | $8.91 | $9.16 | $8.57 | $8.63 | 977,449 |
| 6/18/2026 | $8.87 | $9.08 | $8.71 | $8.92 | 5.03M |
| 6/17/2026 | $8.81 | $9.10 | $8.80 | $8.82 | 1.17M |
| 6/16/2026 | $8.89 | $9.11 | $8.70 | $8.74 | 1.10M |
| 6/15/2026 | $9.29 | $9.35 | $8.88 | $8.90 | 1.62M |
| 6/12/2026 | $9.08 | $9.13 | $8.82 | $8.92 | 829,896 |
| 6/11/2026 | $8.54 | $9.00 | $8.47 | $9.00 | 930,100 |
| 6/10/2026 | $8.65 | $8.76 | $8.40 | $8.46 | 729,500 |
| 6/9/2026 | $8.96 | $9.18 | $8.31 | $8.66 | 1.26M |
| 6/8/2026 | $8.98 | $8.98 | $8.74 | $8.96 | 867,501 |
| 6/5/2026 | $9.40 | $9.44 | $8.79 | $8.85 | 1.09M |
| 6/4/2026 | $9.83 | $9.84 | $9.54 | $9.56 | 935,724 |
| 6/3/2026 | $10.41 | $10.43 | $9.83 | $9.85 | 954,100 |
| 6/2/2026 | $10.66 | $10.66 | $10.31 | $10.50 | 1.75M |
| 6/1/2026 | $10.38 | $10.79 | $10.24 | $10.69 | 1.91M |
| 5/29/2026 | $9.97 | $10.73 | $9.93 | $10.54 | 1.49M |
| 5/28/2026 | $9.83 | $10.22 | $9.76 | $10.02 | 1.88M |
| 5/27/2026 | $9.80 | $10.03 | $9.46 | $9.91 | 1.24M |
| 5/26/2026 | $9.14 | $10.35 | $9.08 | $9.66 | 2.38M |
| 5/22/2026 | $8.54 | $9.05 | $8.54 | $9.02 | 812,358 |
| 5/21/2026 | $8.28 | $8.57 | $8.23 | $8.53 | 498,098 |
| 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 |