System1 Inc NYSE:SST Historical Prices

Below are the 931 trading days of historical prices for SST.

# Exchange Symbol Date Open High Low Close
931 NYSE SST Fri, Apr 19, 2024 2.06 2.10 1.91 2.01
930 NYSE SST Thu, Apr 18, 2024 2.17 2.28 2.02 2.09
929 NYSE SST Wed, Apr 17, 2024 2.30 2.36 2.08 2.14
928 NYSE SST Tue, Apr 16, 2024 1.80 2.30 1.80 2.28
927 NYSE SST Mon, Apr 15, 2024 2.15 2.19 1.86 1.87
926 NYSE SST Fri, Apr 12, 2024 2.21 2.26 2.15 2.19
925 NYSE SST Thu, Apr 11, 2024 2.21 2.32 2.15 2.24
924 NYSE SST Wed, Apr 10, 2024 2.15 2.25 2.10 2.19
923 NYSE SST Tue, Apr 9, 2024 2.07 2.32 2.05 2.21
922 NYSE SST Mon, Apr 8, 2024 2.21 2.21 2.02 2.04
921 NYSE SST Fri, Apr 5, 2024 2.18 2.23 2.06 2.19
920 NYSE SST Thu, Apr 4, 2024 2.17 2.30 1.98 2.22
919 NYSE SST Wed, Apr 3, 2024 2.00 2.30 1.99 2.14
918 NYSE SST Tue, Apr 2, 2024 1.77 2.13 1.57 2.00
917 NYSE SST Mon, Apr 1, 2024 1.94 2.73 1.62 1.83
916 NYSE SST Thu, Mar 28, 2024 1.34 2.19 1.27 1.96
915 NYSE SST Wed, Mar 27, 2024 1.26 1.27 1.18 1.24
914 NYSE SST Tue, Mar 26, 2024 1.23 1.28 1.15 1.15
913 NYSE SST Mon, Mar 25, 2024 1.18 1.31 1.18 1.24
912 NYSE SST Fri, Mar 22, 2024 1.39 1.48 1.16 1.21
911 NYSE SST Thu, Mar 21, 2024 1.37 1.53 1.37 1.43
910 NYSE SST Wed, Mar 20, 2024 1.42 1.46 1.30 1.43
909 NYSE SST Tue, Mar 19, 2024 1.48 1.51 1.41 1.42
908 NYSE SST Mon, Mar 18, 2024 1.63 1.86 1.48 1.49
907 NYSE SST Fri, Mar 15, 2024 1.41 1.48 1.41 1.44
906 NYSE SST Thu, Mar 14, 2024 1.61 1.66 1.45 1.50
905 NYSE SST Wed, Mar 13, 2024 1.70 1.75 1.58 1.62
904 NYSE SST Tue, Mar 12, 2024 1.70 1.76 1.67 1.69
903 NYSE SST Mon, Mar 11, 2024 1.66 1.79 1.66 1.72
902 NYSE SST Fri, Mar 8, 2024 1.76 1.80 1.67 1.69
901 NYSE SST Thu, Mar 7, 2024 1.65 1.70 1.60 1.68
900 NYSE SST Wed, Mar 6, 2024 1.72 1.73 1.66 1.67
899 NYSE SST Tue, Mar 5, 2024 1.73 1.77 1.65 1.67
898 NYSE SST Mon, Mar 4, 2024 1.70 1.77 1.67 1.73
897 NYSE SST Fri, Mar 1, 2024 1.67 1.80 1.64 1.71
896 NYSE SST Thu, Feb 29, 2024 1.81 1.81 1.65 1.67
895 NYSE SST Wed, Feb 28, 2024 1.80 1.85 1.72 1.76
894 NYSE SST Tue, Feb 27, 2024 1.72 1.76 1.69 1.76
893 NYSE SST Mon, Feb 26, 2024 1.71 1.76 1.68 1.71
892 NYSE SST Fri, Feb 23, 2024 1.75 1.75 1.68 1.69
891 NYSE SST Thu, Feb 22, 2024 1.84 1.85 1.71 1.73
890 NYSE SST Wed, Feb 21, 2024 1.92 1.92 1.83 1.84
889 NYSE SST Tue, Feb 20, 2024 2.11 2.20 1.86 1.89
888 NYSE SST Fri, Feb 16, 2024 1.94 2.25 1.93 2.10
887 NYSE SST Thu, Feb 15, 2024 1.83 1.93 1.75 1.92
886 NYSE SST Wed, Feb 14, 2024 1.83 1.86 1.70 1.86
885 NYSE SST Tue, Feb 13, 2024 1.95 2.03 1.77 1.78
884 NYSE SST Mon, Feb 12, 2024 1.96 2.09 1.90 2.01
883 NYSE SST Fri, Feb 9, 2024 1.90 2.05 1.80 1.96
882 NYSE SST Thu, Feb 8, 2024 1.79 1.90 1.76 1.88
881 NYSE SST Wed, Feb 7, 2024 1.78 1.90 1.72 1.81
880 NYSE SST Tue, Feb 6, 2024 1.61 1.82 1.61 1.81
879 NYSE SST Mon, Feb 5, 2024 1.70 1.70 1.60 1.62
878 NYSE SST Fri, Feb 2, 2024 1.73 1.79 1.68 1.71
877 NYSE SST Thu, Feb 1, 2024 1.84 1.86 1.65 1.74
876 NYSE SST Wed, Jan 31, 2024 1.95 2.00 1.79 1.80
875 NYSE SST Tue, Jan 30, 2024 1.92 2.05 1.90 1.96
874 NYSE SST Mon, Jan 29, 2024 1.97 2.10 1.92 1.95
873 NYSE SST Fri, Jan 26, 2024 1.83 2.15 1.81 1.98
872 NYSE SST Thu, Jan 25, 2024 1.74 1.81 1.68 1.78
871 NYSE SST Wed, Jan 24, 2024 1.72 1.80 1.69 1.69
870 NYSE SST Tue, Jan 23, 2024 1.62 1.73 1.60 1.72
869 NYSE SST Mon, Jan 22, 2024 1.56 1.65 1.56 1.61
868 NYSE SST Fri, Jan 19, 2024 1.67 1.70 1.51 1.56
867 NYSE SST Thu, Jan 18, 2024 1.45 1.78 1.45 1.63
866 NYSE SST Wed, Jan 17, 2024 1.55 1.69 1.43 1.45
865 NYSE SST Tue, Jan 16, 2024 1.60 1.70 1.56 1.56
864 NYSE SST Fri, Jan 12, 2024 1.69 1.70 1.61 1.63
863 NYSE SST Thu, Jan 11, 2024 1.66 1.74 1.59 1.65
862 NYSE SST Wed, Jan 10, 2024 1.69 1.78 1.65 1.68
861 NYSE SST Tue, Jan 9, 2024 1.87 1.90 1.67 1.69
860 NYSE SST Mon, Jan 8, 2024 1.99 2.00 1.80 1.87
859 NYSE SST Fri, Jan 5, 2024 1.81 1.98 1.75 1.96
858 NYSE SST Thu, Jan 4, 2024 1.80 1.90 1.78 1.83
857 NYSE SST Wed, Jan 3, 2024 2.17 2.17 1.76 1.80
856 NYSE SST Tue, Jan 2, 2024 2.24 2.31 2.13 2.22
855 NYSE SST Fri, Dec 29, 2023 2.58 2.65 2.17 2.22
854 NYSE SST Thu, Dec 28, 2023 2.75 2.81 2.48 2.57
853 NYSE SST Wed, Dec 27, 2023 2.96 3.02 2.74 2.77
852 NYSE SST Tue, Dec 26, 2023 2.85 2.95 2.51 2.84
851 NYSE SST Fri, Dec 22, 2023 2.40 2.92 2.39 2.86
850 NYSE SST Thu, Dec 21, 2023 2.63 2.66 2.35 2.42
849 NYSE SST Wed, Dec 20, 2023 2.07 2.92 2.00 2.58
848 NYSE SST Tue, Dec 19, 2023 1.80 2.08 1.75 2.07
847 NYSE SST Mon, Dec 18, 2023 1.78 1.86 1.70 1.80
846 NYSE SST Fri, Dec 15, 2023 1.67 1.88 1.55 1.83
845 NYSE SST Thu, Dec 14, 2023 1.92 2.00 1.64 1.66
844 NYSE SST Wed, Dec 13, 2023 2.01 2.17 1.86 1.91
843 NYSE SST Tue, Dec 12, 2023 1.77 2.25 1.60 2.21
842 NYSE SST Mon, Dec 11, 2023 1.91 2.12 1.77 1.84
841 NYSE SST Fri, Dec 8, 2023 1.76 1.92 1.64 1.89
840 NYSE SST Thu, Dec 7, 2023 1.36 1.76 1.33 1.76
839 NYSE SST Wed, Dec 6, 2023 1.26 1.77 1.26 1.54
838 NYSE SST Tue, Dec 5, 2023 1.25 1.30 1.25 1.27
837 NYSE SST Mon, Dec 4, 2023 1.38 1.38 1.26 1.31
836 NYSE SST Fri, Dec 1, 2023 1.40 1.43 1.32 1.34
835 NYSE SST Thu, Nov 30, 2023 1.39 1.81 1.39 1.48
834 NYSE SST Wed, Nov 29, 2023 1.36 1.50 1.29 1.39
833 NYSE SST Tue, Nov 28, 2023 1.34 1.44 1.34 1.36
832 NYSE SST Mon, Nov 27, 2023 1.32 1.40 1.28 1.35
831 NYSE SST Fri, Nov 24, 2023 1.20 1.35 1.19 1.32
830 NYSE SST Wed, Nov 22, 2023 1.20 1.22 1.16 1.19
829 NYSE SST Tue, Nov 21, 2023 1.19 1.20 1.14 1.17
828 NYSE SST Mon, Nov 20, 2023 1.16 1.25 1.14 1.17
827 NYSE SST Fri, Nov 17, 2023 1.30 1.30 1.17 1.20
826 NYSE SST Thu, Nov 16, 2023 1.16 1.19 1.13 1.18
825 NYSE SST Wed, Nov 15, 2023 1.16 1.19 1.13 1.15
824 NYSE SST Tue, Nov 14, 2023 1.18 1.23 1.12 1.20
823 NYSE SST Mon, Nov 13, 2023 1.16 1.17 1.15 1.17
822 NYSE SST Fri, Nov 10, 2023 1.27 1.30 1.12 1.16
821 NYSE SST Thu, Nov 9, 2023 1.40 1.42 1.28 1.36
820 NYSE SST Wed, Nov 8, 2023 1.35 1.43 1.31 1.42
819 NYSE SST Tue, Nov 7, 2023 1.31 1.34 1.27 1.31
818 NYSE SST Mon, Nov 6, 2023 1.18 1.35 1.18 1.35
817 NYSE SST Fri, Nov 3, 2023 1.24 1.25 1.15 1.20
816 NYSE SST Thu, Nov 2, 2023 1.22 1.24 1.14 1.21
815 NYSE SST Wed, Nov 1, 2023 1.13 1.26 1.12 1.20
814 NYSE SST Tue, Oct 31, 2023 1.14 1.17 1.12 1.16
813 NYSE SST Mon, Oct 30, 2023 1.14 1.19 1.13 1.14
812 NYSE SST Fri, Oct 27, 2023 1.19 1.19 1.14 1.16
811 NYSE SST Thu, Oct 26, 2023 1.17 1.19 1.13 1.16
810 NYSE SST Wed, Oct 25, 2023 1.15 1.21 1.12 1.16
809 NYSE SST Tue, Oct 24, 2023 1.18 1.21 1.12 1.17
808 NYSE SST Mon, Oct 23, 2023 1.18 1.19 1.13 1.15
807 NYSE SST Fri, Oct 20, 2023 1.24 1.25 1.18 1.18
806 NYSE SST Thu, Oct 19, 2023 1.25 1.26 1.20 1.23
805 NYSE SST Wed, Oct 18, 2023 1.26 1.32 1.18 1.23
804 NYSE SST Tue, Oct 17, 2023 1.15 1.48 1.15 1.27
803 NYSE SST Mon, Oct 16, 2023 1.17 1.21 1.16 1.17
802 NYSE SST Fri, Oct 13, 2023 1.18 1.22 1.15 1.19
801 NYSE SST Thu, Oct 12, 2023 1.22 1.25 1.15 1.18
800 NYSE SST Wed, Oct 11, 2023 1.22 1.23 1.21 1.22
799 NYSE SST Tue, Oct 10, 2023 1.19 1.26 1.16 1.24
798 NYSE SST Mon, Oct 9, 2023 1.14 1.21 1.14 1.16
797 NYSE SST Fri, Oct 6, 2023 1.16 1.19 1.15 1.16
796 NYSE SST Thu, Oct 5, 2023 1.18 1.19 1.12 1.17
795 NYSE SST Wed, Oct 4, 2023 1.17 1.21 1.13 1.15
794 NYSE SST Tue, Oct 3, 2023 1.17 1.25 1.12 1.18
793 NYSE SST Mon, Oct 2, 2023 1.20 1.25 1.14 1.15
792 NYSE SST Fri, Sep 29, 2023 1.20 1.28 1.17 1.21
791 NYSE SST Thu, Sep 28, 2023 1.22 1.22 1.13 1.19
790 NYSE SST Wed, Sep 27, 2023 1.25 1.25 1.19 1.21
789 NYSE SST Tue, Sep 26, 2023 1.25 1.28 1.21 1.23
788 NYSE SST Mon, Sep 25, 2023 1.25 1.28 1.21 1.25
787 NYSE SST Fri, Sep 22, 2023 1.20 1.31 1.19 1.27
786 NYSE SST Thu, Sep 21, 2023 1.16 1.27 1.15 1.22
785 NYSE SST Wed, Sep 20, 2023 1.16 1.19 1.15 1.15
784 NYSE SST Tue, Sep 19, 2023 1.17 1.19 1.10 1.15
783 NYSE SST Mon, Sep 18, 2023 1.16 1.20 1.11 1.12
782 NYSE SST Fri, Sep 15, 2023 1.13 1.24 1.11 1.18
781 NYSE SST Thu, Sep 14, 2023 1.15 1.19 1.10 1.14
780 NYSE SST Wed, Sep 13, 2023 1.14 1.25 1.11 1.13
779 NYSE SST Tue, Sep 12, 2023 1.10 1.15 1.08 1.15
778 NYSE SST Mon, Sep 11, 2023 1.17 1.18 1.04 1.15
777 NYSE SST Fri, Sep 8, 2023 1.33 1.35 1.15 1.16
776 NYSE SST Thu, Sep 7, 2023 1.67 1.75 1.28 1.29
775 NYSE SST Wed, Sep 6, 2023 2.16 2.17 1.68 1.72
774 NYSE SST Tue, Sep 5, 2023 1.89 1.89 1.82 1.84
773 NYSE SST Fri, Sep 1, 2023 1.83 1.87 1.78 1.85
772 NYSE SST Thu, Aug 31, 2023 1.84 1.86 1.76 1.78
771 NYSE SST Wed, Aug 30, 2023 1.76 1.95 1.76 1.89
770 NYSE SST Tue, Aug 29, 2023 1.82 1.91 1.77 1.80
769 NYSE SST Mon, Aug 28, 2023 1.79 1.87 1.68 1.82
768 NYSE SST Fri, Aug 25, 2023 1.93 2.00 1.80 1.82
767 NYSE SST Thu, Aug 24, 2023 1.99 2.04 1.85 1.96
766 NYSE SST Wed, Aug 23, 2023 1.76 2.03 1.76 1.95
765 NYSE SST Tue, Aug 22, 2023 1.74 1.74 1.66 1.72
764 NYSE SST Mon, Aug 21, 2023 1.62 1.74 1.62 1.71
763 NYSE SST Fri, Aug 18, 2023 1.71 1.71 1.61 1.66
762 NYSE SST Thu, Aug 17, 2023 1.91 1.92 1.71 1.74
761 NYSE SST Wed, Aug 16, 2023 1.78 1.94 1.78 1.91
760 NYSE SST Tue, Aug 15, 2023 1.95 1.95 1.72 1.83
759 NYSE SST Mon, Aug 14, 2023 2.12 2.15 1.91 1.93
758 NYSE SST Fri, Aug 11, 2023 2.21 2.27 2.12 2.13
757 NYSE SST Thu, Aug 10, 2023 2.48 2.51 2.22 2.24
756 NYSE SST Wed, Aug 9, 2023 2.53 2.53 2.42 2.48
755 NYSE SST Tue, Aug 8, 2023 2.60 2.65 2.40 2.42
754 NYSE SST Mon, Aug 7, 2023 2.55 2.68 2.49 2.62
753 NYSE SST Fri, Aug 4, 2023 2.70 2.71 2.52 2.54
752 NYSE SST Thu, Aug 3, 2023 2.71 2.74 2.65 2.70
751 NYSE SST Wed, Aug 2, 2023 2.79 2.79 2.67 2.72
750 NYSE SST Tue, Aug 1, 2023 2.86 2.98 2.78 2.81
749 NYSE SST Mon, Jul 31, 2023 2.66 3.36 2.66 2.86
748 NYSE SST Fri, Jul 28, 2023 3.00 3.00 2.55 2.67
747 NYSE SST Thu, Jul 27, 2023 3.32 3.34 2.89 2.90
746 NYSE SST Wed, Jul 26, 2023 3.40 3.54 3.25 3.26
745 NYSE SST Tue, Jul 25, 2023 3.83 3.85 3.48 3.48
744 NYSE SST Mon, Jul 24, 2023 3.98 4.04 3.84 3.89
743 NYSE SST Fri, Jul 21, 2023 4.19 4.19 3.93 3.98
742 NYSE SST Thu, Jul 20, 2023 4.09 4.15 3.98 4.13
741 NYSE SST Wed, Jul 19, 2023 4.19 4.19 4.00 4.11
740 NYSE SST Tue, Jul 18, 2023 4.17 4.23 4.05 4.19
739 NYSE SST Mon, Jul 17, 2023 4.04 4.20 3.95 4.17
738 NYSE SST Fri, Jul 14, 2023 4.30 4.36 4.09 4.12
737 NYSE SST Thu, Jul 13, 2023 4.36 4.53 4.33 4.40
736 NYSE SST Wed, Jul 12, 2023 4.20 4.42 4.07 4.33
735 NYSE SST Tue, Jul 11, 2023 4.16 4.20 4.03 4.10
734 NYSE SST Mon, Jul 10, 2023 4.07 4.22 3.95 4.15
733 NYSE SST Fri, Jul 7, 2023 4.05 4.20 3.90 4.07
732 NYSE SST Thu, Jul 6, 2023 4.02 4.06 3.87 3.98
731 NYSE SST Wed, Jul 5, 2023 4.15 4.16 3.98 4.13
730 NYSE SST Mon, Jul 3, 2023 4.50 4.56 4.02 4.21
729 NYSE SST Fri, Jun 30, 2023 4.67 4.67 4.41 4.50
728 NYSE SST Thu, Jun 29, 2023 4.35 4.52 4.19 4.52
727 NYSE SST Wed, Jun 28, 2023 4.46 4.54 4.36 4.40
726 NYSE SST Tue, Jun 27, 2023 4.55 4.60 4.43 4.46
725 NYSE SST Mon, Jun 26, 2023 4.74 4.75 4.45 4.55
724 NYSE SST Fri, Jun 23, 2023 4.44 4.86 4.40 4.85
723 NYSE SST Thu, Jun 22, 2023 4.50 4.52 4.38 4.51
722 NYSE SST Wed, Jun 21, 2023 4.37 4.53 4.36 4.53
721 NYSE SST Tue, Jun 20, 2023 4.40 4.52 4.34 4.42
720 NYSE SST Fri, Jun 16, 2023 4.43 4.53 4.35 4.48
719 NYSE SST Thu, Jun 15, 2023 4.32 4.50 4.28 4.49
718 NYSE SST Wed, Jun 14, 2023 4.49 4.60 4.28 4.43
717 NYSE SST Tue, Jun 13, 2023 4.42 4.52 4.39 4.49
716 NYSE SST Mon, Jun 12, 2023 4.48 4.52 4.40 4.47
715 NYSE SST Fri, Jun 9, 2023 4.49 4.61 4.38 4.48
714 NYSE SST Thu, Jun 8, 2023 4.50 4.59 4.36 4.50
713 NYSE SST Wed, Jun 7, 2023 4.37 4.50 4.37 4.50
712 NYSE SST Tue, Jun 6, 2023 4.05 4.35 3.93 4.30
711 NYSE SST Mon, Jun 5, 2023 4.05 4.28 3.95 4.06
710 NYSE SST Fri, Jun 2, 2023 3.80 4.09 3.67 4.06
709 NYSE SST Thu, Jun 1, 2023 3.49 3.88 3.45 3.80
708 NYSE SST Wed, May 31, 2023 3.55 3.68 3.47 3.49
707 NYSE SST Tue, May 30, 2023 3.47 3.69 3.38 3.65
706 NYSE SST Fri, May 26, 2023 3.25 3.55 3.15 3.53
705 NYSE SST Thu, May 25, 2023 3.01 3.30 3.01 3.25
704 NYSE SST Wed, May 24, 2023 3.08 3.20 3.01 3.01
703 NYSE SST Tue, May 23, 2023 3.28 3.31 3.21 3.28
702 NYSE SST Mon, May 22, 2023 3.22 3.31 3.09 3.26
701 NYSE SST Fri, May 19, 2023 3.19 3.29 3.12 3.20
700 NYSE SST Thu, May 18, 2023 3.10 3.23 3.10 3.22
699 NYSE SST Wed, May 17, 2023 3.00 3.22 3.00 3.22
698 NYSE SST Tue, May 16, 2023 3.04 3.14 3.01 3.07
697 NYSE SST Mon, May 15, 2023 2.93 3.10 2.75 3.08
696 NYSE SST Fri, May 12, 2023 3.05 3.08 2.90 2.99
695 NYSE SST Thu, May 11, 2023 3.12 3.14 3.00 3.00
694 NYSE SST Wed, May 10, 2023 3.34 3.34 3.08 3.19
693 NYSE SST Tue, May 9, 2023 3.25 3.29 3.11 3.27
692 NYSE SST Mon, May 8, 2023 3.05 3.23 3.05 3.16
691 NYSE SST Fri, May 5, 2023 2.96 3.11 2.91 3.10
690 NYSE SST Thu, May 4, 2023 3.07 3.11 2.95 2.99
689 NYSE SST Wed, May 3, 2023 3.08 3.32 3.07 3.07
688 NYSE SST Tue, May 2, 2023 3.05 3.21 2.95 3.07
687 NYSE SST Mon, May 1, 2023 2.88 3.10 2.69 3.09
686 NYSE SST Fri, Apr 28, 2023 3.02 3.08 2.77 2.88
685 NYSE SST Thu, Apr 27, 2023 3.20 3.20 3.01 3.03
684 NYSE SST Wed, Apr 26, 2023 3.20 3.26 3.15 3.21
683 NYSE SST Tue, Apr 25, 2023 3.38 3.39 3.17 3.24
682 NYSE SST Mon, Apr 24, 2023 3.57 3.64 3.41 3.44
681 NYSE SST Fri, Apr 21, 2023 3.66 3.78 3.61 3.65
680 NYSE SST Thu, Apr 20, 2023 3.81 3.81 3.56 3.66
679 NYSE SST Wed, Apr 19, 2023 3.83 3.95 3.78 3.79
678 NYSE SST Tue, Apr 18, 2023 3.75 3.95 3.75 3.91
677 NYSE SST Mon, Apr 17, 2023 3.93 3.95 3.55 3.81
676 NYSE SST Fri, Apr 14, 2023 4.10 4.15 3.94 4.05
675 NYSE SST Thu, Apr 13, 2023 4.18 4.24 4.02 4.03
674 NYSE SST Wed, Apr 12, 2023 4.29 4.30 4.20 4.24
673 NYSE SST Tue, Apr 11, 2023 4.07 4.25 4.06 4.19
672 NYSE SST Mon, Apr 10, 2023 3.99 4.11 3.94 4.04
671 NYSE SST Thu, Apr 6, 2023 4.06 4.19 4.01 4.16
670 NYSE SST Wed, Apr 5, 2023 4.00 4.14 3.85 4.02
669 NYSE SST Tue, Apr 4, 2023 4.25 4.25 3.88 3.99
668 NYSE SST Mon, Apr 3, 2023 4.31 4.39 4.17 4.25
667 NYSE SST Fri, Mar 31, 2023 4.37 4.37 4.18 4.30
666 NYSE SST Thu, Mar 30, 2023 4.27 4.39 4.18 4.32
665 NYSE SST Wed, Mar 29, 2023 4.24 4.38 4.08 4.24
664 NYSE SST Tue, Mar 28, 2023 4.07 4.16 4.03 4.14
663 NYSE SST Mon, Mar 27, 2023 4.20 4.24 4.07 4.15
662 NYSE SST Fri, Mar 24, 2023 4.16 4.41 4.08 4.29
661 NYSE SST Thu, Mar 23, 2023 3.71 4.17 3.69 4.08
660 NYSE SST Wed, Mar 22, 2023 3.69 3.81 3.64 3.78
659 NYSE SST Tue, Mar 21, 2023 3.30 3.79 3.30 3.74
658 NYSE SST Mon, Mar 20, 2023 3.54 3.55 3.20 3.33
657 NYSE SST Fri, Mar 17, 2023 3.56 3.70 3.49 3.49
656 NYSE SST Thu, Mar 16, 2023 3.30 3.76 3.22 3.67
655 NYSE SST Wed, Mar 15, 2023 3.38 3.54 3.05 3.43
654 NYSE SST Tue, Mar 14, 2023 3.60 3.70 3.51 3.51
653 NYSE SST Mon, Mar 13, 2023 3.73 3.86 3.64 3.64
652 NYSE SST Fri, Mar 10, 2023 3.81 3.86 3.65 3.76
651 NYSE SST Thu, Mar 9, 2023 4.10 4.17 3.81 3.82
650 NYSE SST Wed, Mar 8, 2023 4.18 4.34 4.11 4.13
649 NYSE SST Tue, Mar 7, 2023 4.10 4.28 4.10 4.19
648 NYSE SST Mon, Mar 6, 2023 4.10 4.34 4.10 4.15
647 NYSE SST Fri, Mar 3, 2023 4.07 4.37 4.05 4.18
646 NYSE SST Thu, Mar 2, 2023 4.07 4.26 4.05 4.07
645 NYSE SST Wed, Mar 1, 2023 4.34 4.53 4.07 4.08
644 NYSE SST Tue, Feb 28, 2023 4.39 4.46 4.26 4.40
643 NYSE SST Mon, Feb 27, 2023 4.36 4.46 4.30 4.39
642 NYSE SST Fri, Feb 24, 2023 4.38 4.50 4.35 4.35
641 NYSE SST Thu, Feb 23, 2023 4.36 4.53 4.36 4.44
640 NYSE SST Wed, Feb 22, 2023 4.40 4.44 4.35 4.42
639 NYSE SST Tue, Feb 21, 2023 4.39 4.45 4.34 4.36
638 NYSE SST Fri, Feb 17, 2023 4.46 4.52 4.33 4.41
637 NYSE SST Thu, Feb 16, 2023 4.58 4.82 4.33 4.39
636 NYSE SST Wed, Feb 15, 2023 4.55 4.83 4.53 4.58
635 NYSE SST Tue, Feb 14, 2023 4.85 5.55 4.64 4.78
634 NYSE SST Mon, Feb 13, 2023 4.89 5.07 4.87 4.95
633 NYSE SST Fri, Feb 10, 2023 4.87 4.99 4.80 4.91
632 NYSE SST Thu, Feb 9, 2023 5.03 5.30 4.89 5.01
631 NYSE SST Wed, Feb 8, 2023 4.71 5.38 4.71 5.00
630 NYSE SST Tue, Feb 7, 2023 4.64 4.97 4.36 4.90
629 NYSE SST Mon, Feb 6, 2023 4.57 5.13 4.57 4.98
628 NYSE SST Fri, Feb 3, 2023 4.61 4.79 4.35 4.71
627 NYSE SST Thu, Feb 2, 2023 4.59 5.04 4.59 4.75
626 NYSE SST Wed, Feb 1, 2023 4.80 4.83 4.50 4.56
625 NYSE SST Tue, Jan 31, 2023 4.71 4.84 4.70 4.74
624 NYSE SST Mon, Jan 30, 2023 4.76 4.85 4.75 4.79
623 NYSE SST Fri, Jan 27, 2023 4.78 4.98 4.65 4.91
622 NYSE SST Thu, Jan 26, 2023 4.97 4.97 4.71 4.78
621 NYSE SST Wed, Jan 25, 2023 4.91 4.99 4.77 4.86
620 NYSE SST Tue, Jan 24, 2023 5.30 5.38 4.91 5.06
619 NYSE SST Mon, Jan 23, 2023 4.90 5.58 4.62 5.43
618 NYSE SST Fri, Jan 20, 2023 4.69 4.95 4.59 4.83
617 NYSE SST Thu, Jan 19, 2023 4.76 4.84 4.52 4.74
616 NYSE SST Wed, Jan 18, 2023 4.52 4.85 4.50 4.74
615 NYSE SST Tue, Jan 17, 2023 4.75 4.86 4.40 4.62
614 NYSE SST Fri, Jan 13, 2023 4.76 5.00 4.53 4.92
613 NYSE SST Thu, Jan 12, 2023 4.78 4.87 4.73 4.86
612 NYSE SST Wed, Jan 11, 2023 4.66 4.85 4.59 4.77
611 NYSE SST Tue, Jan 10, 2023 4.78 4.85 4.65 4.76
610 NYSE SST Mon, Jan 9, 2023 4.85 4.87 4.77 4.85
609 NYSE SST Fri, Jan 6, 2023 4.64 4.75 4.55 4.72
608 NYSE SST Thu, Jan 5, 2023 4.47 4.68 4.38 4.64
607 NYSE SST Wed, Jan 4, 2023 4.63 4.72 4.21 4.52
606 NYSE SST Tue, Jan 3, 2023 4.76 4.76 4.60 4.66
605 NYSE SST Fri, Dec 30, 2022 4.31 4.76 4.31 4.69
604 NYSE SST Thu, Dec 29, 2022 4.44 4.63 4.29 4.44
603 NYSE SST Wed, Dec 28, 2022 4.45 4.45 4.19 4.31
602 NYSE SST Tue, Dec 27, 2022 4.36 4.55 4.29 4.44
601 NYSE SST Fri, Dec 23, 2022 4.26 4.40 4.06 4.37
600 NYSE SST Thu, Dec 22, 2022 4.43 4.59 4.10 4.50
599 NYSE SST Wed, Dec 21, 2022 4.30 4.62 4.19 4.58
598 NYSE SST Tue, Dec 20, 2022 4.09 4.44 4.03 4.26
597 NYSE SST Mon, Dec 19, 2022 4.29 4.47 4.10 4.19
596 NYSE SST Fri, Dec 16, 2022 4.49 4.58 4.29 4.34
595 NYSE SST Thu, Dec 15, 2022 4.81 4.82 4.37 4.63
594 NYSE SST Wed, Dec 14, 2022 5.10 5.13 4.88 4.90
593 NYSE SST Tue, Dec 13, 2022 5.21 5.29 4.94 5.23
592 NYSE SST Mon, Dec 12, 2022 4.91 5.14 4.78 4.95
591 NYSE SST Fri, Dec 9, 2022 4.89 5.18 4.80 5.03
590 NYSE SST Thu, Dec 8, 2022 4.78 5.32 4.78 4.90
589 NYSE SST Wed, Dec 7, 2022 4.97 5.04 4.85 4.87
588 NYSE SST Tue, Dec 6, 2022 5.51 5.60 4.98 5.09
587 NYSE SST Mon, Dec 5, 2022 5.53 5.71 5.38 5.60
586 NYSE SST Fri, Dec 2, 2022 5.15 5.54 5.10 5.52
585 NYSE SST Thu, Dec 1, 2022 5.24 5.49 5.11 5.25
584 NYSE SST Wed, Nov 30, 2022 5.24 5.31 5.02 5.23
583 NYSE SST Tue, Nov 29, 2022 4.91 5.19 4.84 5.13
582 NYSE SST Mon, Nov 28, 2022 4.96 5.07 4.74 4.93
581 NYSE SST Fri, Nov 25, 2022 4.87 5.21 4.73 4.98
580 NYSE SST Wed, Nov 23, 2022 4.98 5.08 4.70 4.75
579 NYSE SST Tue, Nov 22, 2022 4.99 5.17 4.84 5.01
578 NYSE SST Mon, Nov 21, 2022 5.03 5.22 4.92 4.99
577 NYSE SST Fri, Nov 18, 2022 5.25 5.27 5.08 5.16
576 NYSE SST Thu, Nov 17, 2022 5.06 5.28 5.02 5.21
575 NYSE SST Wed, Nov 16, 2022 5.26 5.32 4.98 5.06
574 NYSE SST Tue, Nov 15, 2022 4.65 5.22 4.57 5.17
573 NYSE SST Mon, Nov 14, 2022 4.01 4.59 3.97 4.51
572 NYSE SST Fri, Nov 11, 2022 3.88 4.56 3.88 4.11
571 NYSE SST Thu, Nov 10, 2022 3.76 4.50 3.76 4.28
570 NYSE SST Wed, Nov 9, 2022 3.75 3.82 3.45 3.69
569 NYSE SST Tue, Nov 8, 2022 4.21 4.24 3.68 3.85
568 NYSE SST Mon, Nov 7, 2022 4.82 4.82 4.34 4.41
567 NYSE SST Fri, Nov 4, 2022 4.77 4.80 4.50 4.61
566 NYSE SST Thu, Nov 3, 2022 4.76 4.80 4.65 4.70
565 NYSE SST Wed, Nov 2, 2022 4.90 5.24 4.80 4.87
564 NYSE SST Tue, Nov 1, 2022 5.18 5.29 4.85 4.92
563 NYSE SST Mon, Oct 31, 2022 5.31 5.40 5.13 5.18
562 NYSE SST Fri, Oct 28, 2022 5.34 5.57 5.15 5.35
561 NYSE SST Thu, Oct 27, 2022 5.62 5.79 5.27 5.35
560 NYSE SST Wed, Oct 26, 2022 5.82 5.99 5.63 5.83
559 NYSE SST Tue, Oct 25, 2022 6.00 6.20 5.83 5.83
558 NYSE SST Mon, Oct 24, 2022 5.89 6.02 5.46 6.00
557 NYSE SST Fri, Oct 21, 2022 5.65 5.95 5.53 5.88
556 NYSE SST Thu, Oct 20, 2022 5.68 5.91 5.50 5.64
555 NYSE SST Wed, Oct 19, 2022 5.70 5.70 5.50 5.59
554 NYSE SST Tue, Oct 18, 2022 6.07 6.10 5.71 5.72
553 NYSE SST Mon, Oct 17, 2022 6.06 6.18 5.81 5.84
552 NYSE SST Fri, Oct 14, 2022 6.12 6.33 5.87 6.06
551 NYSE SST Thu, Oct 13, 2022 6.14 6.43 5.94 6.21
550 NYSE SST Wed, Oct 12, 2022 5.80 6.26 5.60 6.21
549 NYSE SST Tue, Oct 11, 2022 5.22 6.59 5.14 5.91
548 NYSE SST Mon, Oct 10, 2022 5.75 5.81 5.30 5.33
547 NYSE SST Fri, Oct 7, 2022 5.99 6.11 5.56 5.74
546 NYSE SST Thu, Oct 6, 2022 6.52 6.75 6.14 6.18
545 NYSE SST Wed, Oct 5, 2022 6.66 6.83 6.55 6.55
544 NYSE SST Tue, Oct 4, 2022 6.87 7.04 6.82 6.91
543 NYSE SST Mon, Oct 3, 2022 6.34 6.89 6.25 6.74
542 NYSE SST Fri, Sep 30, 2022 6.37 6.49 6.25 6.29
541 NYSE SST Thu, Sep 29, 2022 6.49 6.58 6.29 6.39
540 NYSE SST Wed, Sep 28, 2022 6.32 6.66 6.20 6.62
539 NYSE SST Tue, Sep 27, 2022 6.49 6.78 6.36 6.45
538 NYSE SST Mon, Sep 26, 2022 6.50 6.69 6.23 6.35
537 NYSE SST Fri, Sep 23, 2022 6.99 6.99 6.49 6.49
536 NYSE SST Thu, Sep 22, 2022 6.57 7.13 6.47 7.02
535 NYSE SST Wed, Sep 21, 2022 6.66 6.97 6.59 6.65
534 NYSE SST Tue, Sep 20, 2022 7.01 7.08 6.68 6.76
533 NYSE SST Mon, Sep 19, 2022 7.44 7.55 7.03 7.07
532 NYSE SST Fri, Sep 16, 2022 7.87 8.08 7.27 7.47
531 NYSE SST Thu, Sep 15, 2022 8.56 8.58 7.97 8.08
530 NYSE SST Wed, Sep 14, 2022 9.64 9.66 8.20 8.71
529 NYSE SST Tue, Sep 13, 2022 10.59 10.66 9.76 9.80
528 NYSE SST Mon, Sep 12, 2022 10.72 11.00 10.64 10.88
527 NYSE SST Fri, Sep 9, 2022 10.99 11.23 10.32 10.93
526 NYSE SST Thu, Sep 8, 2022 11.10 11.52 10.25 10.98
525 NYSE SST Wed, Sep 7, 2022 11.55 11.80 10.79 11.32
524 NYSE SST Tue, Sep 6, 2022 11.59 11.96 11.46 11.61
523 NYSE SST Fri, Sep 2, 2022 11.42 11.65 11.12 11.59
522 NYSE SST Thu, Sep 1, 2022 10.94 11.50 10.66 11.50
521 NYSE SST Wed, Aug 31, 2022 10.98 11.34 10.61 11.05
520 NYSE SST Tue, Aug 30, 2022 10.66 11.09 10.49 10.88
519 NYSE SST Mon, Aug 29, 2022 10.77 11.10 10.48 10.88
518 NYSE SST Fri, Aug 26, 2022 11.09 11.30 10.74 10.84
517 NYSE SST Thu, Aug 25, 2022 10.97 11.16 10.76 11.10
516 NYSE SST Wed, Aug 24, 2022 10.11 11.35 10.05 10.84
515 NYSE SST Tue, Aug 23, 2022 10.02 10.43 9.91 10.11
514 NYSE SST Mon, Aug 22, 2022 9.73 10.40 9.11 10.16
513 NYSE SST Fri, Aug 19, 2022 11.94 12.00 9.76 10.12
512 NYSE SST Thu, Aug 18, 2022 10.55 11.80 10.36 11.50
511 NYSE SST Wed, Aug 17, 2022 10.70 11.30 9.87 10.53
510 NYSE SST Tue, Aug 16, 2022 9.06 11.19 9.06 10.53
509 NYSE SST Mon, Aug 15, 2022 8.97 9.42 8.65 9.29
508 NYSE SST Fri, Aug 12, 2022 8.30 9.35 7.74 8.97
507 NYSE SST Thu, Aug 11, 2022 9.02 9.20 8.59 8.72
506 NYSE SST Wed, Aug 10, 2022 8.40 8.71 8.30 8.66
505 NYSE SST Tue, Aug 9, 2022 8.89 8.89 8.25 8.29
504 NYSE SST Mon, Aug 8, 2022 8.90 9.15 8.60 8.72
503 NYSE SST Fri, Aug 5, 2022 8.67 8.98 8.58 8.89
502 NYSE SST Thu, Aug 4, 2022 8.70 8.98 8.70 8.79
501 NYSE SST Wed, Aug 3, 2022 8.53 8.81 8.47 8.67
500 NYSE SST Tue, Aug 2, 2022 8.23 8.62 8.21 8.50
499 NYSE SST Mon, Aug 1, 2022 8.24 8.32 8.10 8.27
498 NYSE SST Fri, Jul 29, 2022 7.98 8.26 7.69 8.22
497 NYSE SST Thu, Jul 28, 2022 7.61 8.10 7.37 8.08
496 NYSE SST Wed, Jul 27, 2022 7.72 7.90 7.64 7.75
495 NYSE SST Tue, Jul 26, 2022 7.71 7.80 7.51 7.64
494 NYSE SST Mon, Jul 25, 2022 7.81 7.93 7.60 7.70
493 NYSE SST Fri, Jul 22, 2022 7.96 8.02 7.64 7.76
492 NYSE SST Thu, Jul 21, 2022 7.71 7.92 7.60 7.92
491 NYSE SST Wed, Jul 20, 2022 7.56 7.80 7.32 7.75
490 NYSE SST Tue, Jul 19, 2022 7.28 7.55 7.17 7.40
489 NYSE SST Mon, Jul 18, 2022 7.56 7.80 7.15 7.21
488 NYSE SST Fri, Jul 15, 2022 7.82 8.23 7.57 7.58
487 NYSE SST Thu, Jul 14, 2022 7.97 8.17 7.66 7.70
486 NYSE SST Wed, Jul 13, 2022 8.20 8.82 8.06 8.16
485 NYSE SST Tue, Jul 12, 2022 8.43 8.64 8.28 8.45
484 NYSE SST Mon, Jul 11, 2022 8.17 8.67 7.75 8.44
483 NYSE SST Fri, Jul 8, 2022 7.62 7.88 7.30 7.78
482 NYSE SST Thu, Jul 7, 2022 7.23 7.98 7.00 7.64
481 NYSE SST Wed, Jul 6, 2022 7.15 7.24 6.80 7.15
480 NYSE SST Tue, Jul 5, 2022 6.88 7.20 6.65 7.19
479 NYSE SST Fri, Jul 1, 2022 6.80 7.20 6.57 7.14
478 NYSE SST Thu, Jun 30, 2022 7.03 7.20 6.65 6.97
477 NYSE SST Wed, Jun 29, 2022 7.85 7.85 7.08 7.16
476 NYSE SST Tue, Jun 28, 2022 8.16 8.49 7.82 7.83
475 NYSE SST Mon, Jun 27, 2022 9.50 9.50 8.13 8.33
474 NYSE SST Fri, Jun 24, 2022 9.69 9.97 8.52 8.68
473 NYSE SST Thu, Jun 23, 2022 9.91 9.95 9.41 9.81
472 NYSE SST Wed, Jun 22, 2022 9.73 10.13 9.56 9.94
471 NYSE SST Tue, Jun 21, 2022 9.03 10.29 9.03 10.06
470 NYSE SST Fri, Jun 17, 2022 9.42 9.43 8.48 9.11
469 NYSE SST Thu, Jun 16, 2022 9.01 9.30 8.82 9.23
468 NYSE SST Wed, Jun 15, 2022 8.65 9.46 8.22 9.24
467 NYSE SST Tue, Jun 14, 2022 8.06 8.78 7.63 8.68
466 NYSE SST Mon, Jun 13, 2022 8.13 8.13 7.45 7.95
465 NYSE SST Fri, Jun 10, 2022 8.60 8.66 7.75 8.36
464 NYSE SST Thu, Jun 9, 2022 9.03 9.03 8.33 8.80
463 NYSE SST Wed, Jun 8, 2022 9.20 9.48 8.91 9.26
462 NYSE SST Tue, Jun 7, 2022 8.81 9.73 8.73 9.26
461 NYSE SST Mon, Jun 6, 2022 10.29 10.35 8.68 8.80
460 NYSE SST Fri, Jun 3, 2022 10.42 10.56 9.98 10.36
459 NYSE SST Thu, Jun 2, 2022 10.34 10.75 10.17 10.61
458 NYSE SST Wed, Jun 1, 2022 10.16 10.50 9.96 10.50
457 NYSE SST Tue, May 31, 2022 10.38 10.47 10.07 10.15
456 NYSE SST Fri, May 27, 2022 9.93 10.32 9.92 10.15
455 NYSE SST Thu, May 26, 2022 9.35 10.30 9.35 10.04
454 NYSE SST Wed, May 25, 2022 9.71 9.71 9.07 9.25
453 NYSE SST Tue, May 24, 2022 9.93 10.04 9.48 9.71
452 NYSE SST Mon, May 23, 2022 10.50 10.85 10.05 10.19
451 NYSE SST Fri, May 20, 2022 11.01 11.14 10.16 10.65
450 NYSE SST Thu, May 19, 2022 11.26 11.36 10.81 10.99
449 NYSE SST Wed, May 18, 2022 10.83 11.49 10.67 11.19
448 NYSE SST Tue, May 17, 2022 10.99 11.26 10.69 10.99
447 NYSE SST Mon, May 16, 2022 11.45 11.99 10.97 11.06
446 NYSE SST Fri, May 13, 2022 11.01 12.40 10.78 11.79
445 NYSE SST Thu, May 12, 2022 11.48 11.84 10.50 10.79
444 NYSE SST Wed, May 11, 2022 10.26 11.94 10.21 11.82
443 NYSE SST Tue, May 10, 2022 10.90 11.21 9.67 10.39
442 NYSE SST Mon, May 9, 2022 12.13 12.13 10.89 11.04
441 NYSE SST Fri, May 6, 2022 12.00 12.71 11.91 12.28
440 NYSE SST Thu, May 5, 2022 12.17 12.41 11.85 12.02
439 NYSE SST Wed, May 4, 2022 12.24 12.50 11.25 12.38
438 NYSE SST Tue, May 3, 2022 12.93 13.30 12.25 12.44
437 NYSE SST Mon, May 2, 2022 12.85 13.14 12.47 12.71
436 NYSE SST Fri, Apr 29, 2022 13.59 14.39 12.17 12.64
435 NYSE SST Thu, Apr 28, 2022 14.70 14.82 13.81 14.05
434 NYSE SST Wed, Apr 27, 2022 13.37 14.08 13.31 14.08
433 NYSE SST Tue, Apr 26, 2022 13.45 13.55 12.98 13.28
432 NYSE SST Mon, Apr 25, 2022 13.52 13.98 12.93 13.70
431 NYSE SST Fri, Apr 22, 2022 13.60 14.19 13.58 13.95
430 NYSE SST Thu, Apr 21, 2022 13.97 14.25 13.26 13.96
429 NYSE SST Wed, Apr 20, 2022 13.50 14.14 13.20 14.00
428 NYSE SST Tue, Apr 19, 2022 14.93 16.69 13.24 13.45
427 NYSE SST Mon, Apr 18, 2022 19.76 21.86 19.63 20.45
426 NYSE SST Thu, Apr 14, 2022 24.29 24.87 20.00 20.88
425 NYSE SST Wed, Apr 13, 2022 24.26 24.86 22.46 24.45
424 NYSE SST Tue, Apr 12, 2022 25.64 26.88 23.12 23.77
423 NYSE SST Mon, Apr 11, 2022 23.87 29.00 21.30 25.93
422 NYSE SST Fri, Apr 8, 2022 29.30 34.20 21.76 23.28
421 NYSE SST Thu, Apr 7, 2022 22.93 28.45 22.00 26.81
420 NYSE SST Wed, Apr 6, 2022 19.94 21.40 18.30 19.96
419 NYSE SST Tue, Apr 5, 2022 19.00 37.10 18.61 20.31
418 NYSE SST Mon, Apr 4, 2022 16.20 17.27 15.50 16.51
417 NYSE SST Fri, Apr 1, 2022 14.59 15.94 14.27 15.42
416 NYSE SST Thu, Mar 31, 2022 14.95 15.20 14.51 14.51
415 NYSE SST Wed, Mar 30, 2022 15.04 15.13 14.28 14.93
414 NYSE SST Tue, Mar 29, 2022 14.93 15.30 14.35 15.02
413 NYSE SST Mon, Mar 28, 2022 15.20 15.25 14.52 15.15
412 NYSE SST Fri, Mar 25, 2022 14.62 15.56 14.60 15.39
411 NYSE SST Thu, Mar 24, 2022 14.33 15.00 14.01 14.79
410 NYSE SST Wed, Mar 23, 2022 14.54 14.99 13.65 14.00
409 NYSE SST Tue, Mar 22, 2022 15.00 15.15 14.18 14.90
408 NYSE SST Mon, Mar 21, 2022 15.14 16.03 13.72 14.70
407 NYSE SST Fri, Mar 18, 2022 15.93 16.41 15.19 15.43
406 NYSE SST Thu, Mar 17, 2022 15.18 16.47 15.11 15.95
405 NYSE SST Wed, Mar 16, 2022 15.38 16.35 14.99 15.20
404 NYSE SST Tue, Mar 15, 2022 15.55 16.38 14.13 15.55
403 NYSE SST Mon, Mar 14, 2022 16.67 17.30 15.18 15.65
402 NYSE SST Fri, Mar 11, 2022 16.91 17.71 16.01 17.09
401 NYSE SST Thu, Mar 10, 2022 16.86 18.21 16.00 17.18
400 NYSE SST Wed, Mar 9, 2022 15.62 17.80 15.50 16.56
399 NYSE SST Tue, Mar 8, 2022 15.18 17.16 14.82 16.15
398 NYSE SST Mon, Mar 7, 2022 14.79 16.88 13.97 15.35
397 NYSE SST Fri, Mar 4, 2022 13.65 14.47 13.55 14.26
396 NYSE SST Thu, Mar 3, 2022 14.12 14.39 13.18 13.79
395 NYSE SST Wed, Mar 2, 2022 14.26 14.50 13.26 13.96
394 NYSE SST Tue, Mar 1, 2022 13.99 14.52 12.69 14.07
393 NYSE SST Mon, Feb 28, 2022 13.45 13.94 12.60 13.33
392 NYSE SST Fri, Feb 25, 2022 13.22 13.99 12.75 12.85
391 NYSE SST Thu, Feb 24, 2022 11.55 13.14 11.55 12.75
390 NYSE SST Wed, Feb 23, 2022 12.75 13.73 11.92 12.09
389 NYSE SST Tue, Feb 22, 2022 12.09 13.20 12.06 12.47
388 NYSE SST Fri, Feb 18, 2022 12.20 13.75 11.81 12.49
387 NYSE SST Thu, Feb 17, 2022 11.99 13.68 10.92 12.09
386 NYSE SST Wed, Feb 16, 2022 11.86 11.86 10.98 11.19
385 NYSE SST Tue, Feb 15, 2022 11.93 11.93 10.60 11.12
384 NYSE SST Mon, Feb 14, 2022 11.20 11.98 10.55 11.53
383 NYSE SST Fri, Feb 11, 2022 10.50 11.60 10.50 10.83
382 NYSE SST Thu, Feb 10, 2022 11.95 12.23 10.31 10.36
381 NYSE SST Wed, Feb 9, 2022 12.88 13.88 11.69 12.21
380 NYSE SST Tue, Feb 8, 2022 10.72 12.18 10.49 12.07
379 NYSE SST Mon, Feb 7, 2022 11.98 11.98 10.56 10.66
378 NYSE SST Fri, Feb 4, 2022 11.27 12.70 10.55 11.63
377 NYSE SST Thu, Feb 3, 2022 11.01 13.37 10.65 11.72
376 NYSE SST Wed, Feb 2, 2022 10.24 10.75 9.24 10.34
375 NYSE SST Tue, Feb 1, 2022 9.64 10.06 8.90 9.32
374 NYSE SST Mon, Jan 31, 2022 9.75 10.46 9.64 9.64
373 NYSE SST Fri, Jan 28, 2022 8.75 10.90 8.25 10.00
372 NYSE SST Thu, Jan 27, 2022 10.40 11.30 9.32 9.45
371 NYSE SST Wed, Jan 26, 2022 9.28 10.67 8.95 10.48
370 NYSE SST Tue, Jan 25, 2022 9.12 9.30 8.61 9.17
369 NYSE SST Mon, Jan 24, 2022 8.68 9.29 8.58 9.22
368 NYSE SST Fri, Jan 21, 2022 8.24 8.96 7.70 8.76
367 NYSE SST Thu, Jan 20, 2022 8.23 8.65 8.07 8.09
366 NYSE SST Wed, Jan 19, 2022 8.60 8.61 7.74 8.20
365 NYSE SST Tue, Jan 18, 2022 9.00 9.30 8.46 8.60
364 NYSE SST Fri, Jan 14, 2022 9.70 9.75 8.91 8.97
363 NYSE SST Thu, Jan 13, 2022 9.98 10.00 9.98 9.98
362 NYSE SST Wed, Jan 12, 2022 9.98 9.99 9.98 9.98
361 NYSE SST Tue, Jan 11, 2022 9.98 9.99 9.97 9.97
360 NYSE SST Mon, Jan 10, 2022 9.97 9.98 9.96 9.96
359 NYSE SST Fri, Jan 7, 2022 9.96 9.98 9.96 9.96
358 NYSE SST Thu, Jan 6, 2022 9.96 9.97 9.96 9.96
357 NYSE SST Wed, Jan 5, 2022 9.97 9.98 9.96 9.96
356 NYSE SST Tue, Jan 4, 2022 9.97 9.98 9.95 9.96
355 NYSE SST Mon, Jan 3, 2022 9.97 9.98 9.97 9.98
354 NYSE SST Fri, Dec 31, 2021 9.97 9.97 9.96 9.96
353 NYSE SST Thu, Dec 30, 2021 9.96 9.98 9.96 9.97
352 NYSE SST Wed, Dec 29, 2021 9.97 9.97 9.96 9.96
351 NYSE SST Tue, Dec 28, 2021 9.96 9.97 9.96 9.96
350 NYSE SST Mon, Dec 27, 2021 9.96 9.97 9.95 9.96
349 NYSE SST Thu, Dec 23, 2021 9.94 9.95 9.92 9.92
348 NYSE SST Wed, Dec 22, 2021 9.93 9.95 9.93 9.94
347 NYSE SST Tue, Dec 21, 2021 9.93 9.95 9.92 9.93
346 NYSE SST Mon, Dec 20, 2021 9.92 9.92 9.90 9.91
345 NYSE SST Fri, Dec 17, 2021 9.93 9.93 9.88 9.92
344 NYSE SST Thu, Dec 16, 2021 9.91 9.92 9.91 9.91
343 NYSE SST Wed, Dec 15, 2021 9.91 9.92 9.91 9.92
342 NYSE SST Tue, Dec 14, 2021 9.92 9.92 9.91 9.92
341 NYSE SST Mon, Dec 13, 2021 9.92 9.93 9.91 9.92
340 NYSE SST Fri, Dec 10, 2021 9.95 9.95 9.92 9.93
339 NYSE SST Thu, Dec 9, 2021 9.92 9.95 9.92 9.93
338 NYSE SST Wed, Dec 8, 2021 9.92 9.93 9.92 9.93
337 NYSE SST Tue, Dec 7, 2021 9.93 9.93 9.92 9.92
336 NYSE SST Mon, Dec 6, 2021 9.93 9.94 9.92 9.92
335 NYSE SST Fri, Dec 3, 2021 9.91 9.94 9.91 9.94
334 NYSE SST Thu, Dec 2, 2021 9.97 9.97 9.90 9.90
333 NYSE SST Wed, Dec 1, 2021 9.94 9.95 9.91 9.92
332 NYSE SST Tue, Nov 30, 2021 9.96 9.96 9.92 9.92
331 NYSE SST Mon, Nov 29, 2021 9.96 9.96 9.91 9.94
330 NYSE SST Fri, Nov 26, 2021 9.94 9.95 9.94 9.95
329 NYSE SST Wed, Nov 24, 2021 9.94 9.95 9.93 9.94
328 NYSE SST Tue, Nov 23, 2021 9.97 9.97 9.92 9.94
327 NYSE SST Mon, Nov 22, 2021 9.95 9.96 9.93 9.94
326 NYSE SST Fri, Nov 19, 2021 9.93 9.96 9.93 9.95
325 NYSE SST Thu, Nov 18, 2021 9.98 9.98 9.95 9.95
324 NYSE SST Wed, Nov 17, 2021 9.94 9.96 9.94 9.96
323 NYSE SST Tue, Nov 16, 2021 9.97 9.97 9.95 9.96
322 NYSE SST Mon, Nov 15, 2021 9.96 9.98 9.95 9.95
321 NYSE SST Fri, Nov 12, 2021 9.98 9.98 9.94 9.96
320 NYSE SST Thu, Nov 11, 2021 9.95 9.97 9.94 9.96
319 NYSE SST Wed, Nov 10, 2021 9.98 9.98 9.95 9.96
318 NYSE SST Tue, Nov 9, 2021 9.97 9.98 9.95 9.98
317 NYSE SST Mon, Nov 8, 2021 9.98 9.98 9.95 9.97
316 NYSE SST Fri, Nov 5, 2021 9.93 9.98 9.93 9.96
315 NYSE SST Thu, Nov 4, 2021 9.97 9.97 9.95 9.96
314 NYSE SST Wed, Nov 3, 2021 9.93 9.98 9.93 9.95
313 NYSE SST Tue, Nov 2, 2021 9.94 9.96 9.94 9.95
312 NYSE SST Mon, Nov 1, 2021 9.97 9.97 9.94 9.95
311 NYSE SST Fri, Oct 29, 2021 9.97 9.97 9.96 9.96
310 NYSE SST Thu, Oct 28, 2021 9.92 9.96 9.92 9.95
309 NYSE SST Wed, Oct 27, 2021 9.96 9.97 9.94 9.95
308 NYSE SST Tue, Oct 26, 2021 9.96 9.97 9.95 9.96
307 NYSE SST Mon, Oct 25, 2021 9.95 9.96 9.93 9.95
306 NYSE SST Fri, Oct 22, 2021 9.95 9.95 9.93 9.93
305 NYSE SST Thu, Oct 21, 2021 9.93 9.94 9.93 9.93
304 NYSE SST Wed, Oct 20, 2021 9.94 9.94 9.93 9.94
303 NYSE SST Tue, Oct 19, 2021 9.94 9.95 9.92 9.93
302 NYSE SST Mon, Oct 18, 2021 9.91 9.95 9.91 9.94
301 NYSE SST Fri, Oct 15, 2021 9.92 9.95 9.92 9.95
300 NYSE SST Thu, Oct 14, 2021 9.94 9.94 9.92 9.93
299 NYSE SST Wed, Oct 13, 2021 9.92 9.93 9.92 9.93
298 NYSE SST Tue, Oct 12, 2021 9.92 9.93 9.91 9.92
297 NYSE SST Mon, Oct 11, 2021 9.95 9.95 9.91 9.92
296 NYSE SST Fri, Oct 8, 2021 9.97 9.97 9.92 9.94
295 NYSE SST Thu, Oct 7, 2021 9.95 9.95 9.91 9.94
294 NYSE SST Wed, Oct 6, 2021 9.96 9.96 9.91 9.91
293 NYSE SST Tue, Oct 5, 2021 9.91 9.92 9.91 9.91
292 NYSE SST Mon, Oct 4, 2021 9.92 9.94 9.92 9.93
291 NYSE SST Fri, Oct 1, 2021 9.94 9.95 9.92 9.92
290 NYSE SST Thu, Sep 30, 2021 9.95 9.95 9.91 9.91
289 NYSE SST Wed, Sep 29, 2021 9.91 9.95 9.91 9.94
288 NYSE SST Tue, Sep 28, 2021 9.93 9.95 9.91 9.91
287 NYSE SST Mon, Sep 27, 2021 9.94 9.95 9.93 9.95
286 NYSE SST Fri, Sep 24, 2021 9.91 9.95 9.91 9.95
285 NYSE SST Thu, Sep 23, 2021 9.93 9.94 9.92 9.92
284 NYSE SST Wed, Sep 22, 2021 9.93 9.95 9.93 9.95
283 NYSE SST Tue, Sep 21, 2021 9.94 9.94 9.92 9.93
282 NYSE SST Mon, Sep 20, 2021 9.91 9.93 9.90 9.93
281 NYSE SST Fri, Sep 17, 2021 9.91 9.93 9.91 9.92
280 NYSE SST Thu, Sep 16, 2021 9.93 9.93 9.91 9.91
279 NYSE SST Wed, Sep 15, 2021 9.90 9.91 9.90 9.90
278 NYSE SST Tue, Sep 14, 2021 9.92 9.93 9.90 9.90
277 NYSE SST Mon, Sep 13, 2021 9.94 9.94 9.92 9.93
276 NYSE SST Fri, Sep 10, 2021 9.89 9.93 9.89 9.93
275 NYSE SST Thu, Sep 9, 2021 9.90 9.91 9.90 9.91
274 NYSE SST Wed, Sep 8, 2021 9.93 9.93 9.90 9.90
273 NYSE SST Tue, Sep 7, 2021 9.90 9.92 9.90 9.91
272 NYSE SST Fri, Sep 3, 2021 9.94 9.94 9.90 9.92
271 NYSE SST Thu, Sep 2, 2021 9.92 9.92 9.90 9.91
270 NYSE SST Wed, Sep 1, 2021 9.90 9.95 9.89 9.91
269 NYSE SST Tue, Aug 31, 2021 9.85 9.90 9.85 9.89
268 NYSE SST Mon, Aug 30, 2021 9.86 9.89 9.84 9.84
267 NYSE SST Fri, Aug 27, 2021 9.87 9.89 9.87 9.87
266 NYSE SST Thu, Aug 26, 2021 9.89 9.89 9.87 9.87
265 NYSE SST Wed, Aug 25, 2021 9.85 9.89 9.85 9.88
264 NYSE SST Tue, Aug 24, 2021 9.85 9.89 9.85 9.89
263 NYSE SST Mon, Aug 23, 2021 9.87 9.88 9.85 9.85
262 NYSE SST Fri, Aug 20, 2021 9.83 9.86 9.83 9.85
261 NYSE SST Thu, Aug 19, 2021 9.90 9.91 9.85 9.86
260 NYSE SST Wed, Aug 18, 2021 9.93 9.93 9.88 9.90
259 NYSE SST Tue, Aug 17, 2021 9.90 9.91 9.89 9.90
258 NYSE SST Mon, Aug 16, 2021 9.88 9.91 9.88 9.91
257 NYSE SST Fri, Aug 13, 2021 9.85 9.89 9.85 9.88
256 NYSE SST Thu, Aug 12, 2021 9.91 9.91 9.88 9.88
255 NYSE SST Wed, Aug 11, 2021 9.85 9.94 9.84 9.89
254 NYSE SST Tue, Aug 10, 2021 9.85 9.89 9.84 9.88
253 NYSE SST Mon, Aug 9, 2021 9.85 9.87 9.85 9.86
252 NYSE SST Fri, Aug 6, 2021 9.85 9.86 9.83 9.86
251 NYSE SST Thu, Aug 5, 2021 9.88 9.88 9.84 9.85
250 NYSE SST Wed, Aug 4, 2021 9.86 9.86 9.85 9.86
249 NYSE SST Tue, Aug 3, 2021 9.86 9.87 9.86 9.86
248 NYSE SST Mon, Aug 2, 2021 9.87 9.89 9.87 9.87
247 NYSE SST Fri, Jul 30, 2021 9.90 9.90 9.88 9.89
246 NYSE SST Thu, Jul 29, 2021 9.90 9.90 9.89 9.89
245 NYSE SST Wed, Jul 28, 2021 9.89 9.90 9.88 9.88
244 NYSE SST Tue, Jul 27, 2021 9.92 9.92 9.88 9.90
243 NYSE SST Mon, Jul 26, 2021 9.91 9.91 9.90 9.90
242 NYSE SST Fri, Jul 23, 2021 9.94 9.94 9.90 9.91
241 NYSE SST Thu, Jul 22, 2021 9.90 9.91 9.90 9.90
240 NYSE SST Wed, Jul 21, 2021 9.90 9.92 9.88 9.90
239 NYSE SST Tue, Jul 20, 2021 9.91 9.92 9.90 9.91
238 NYSE SST Mon, Jul 19, 2021 9.90 9.92 9.90 9.91
237 NYSE SST Fri, Jul 16, 2021 9.89 9.94 9.89 9.93
236 NYSE SST Thu, Jul 15, 2021 9.91 9.92 9.90 9.91
235 NYSE SST Wed, Jul 14, 2021 9.92 9.93 9.90 9.91
234 NYSE SST Tue, Jul 13, 2021 9.91 9.95 9.90 9.91
233 NYSE SST Mon, Jul 12, 2021 9.91 9.94 9.91 9.92
232 NYSE SST Fri, Jul 9, 2021 9.93 9.93 9.90 9.93
231 NYSE SST Thu, Jul 8, 2021 9.95 9.95 9.88 9.91
230 NYSE SST Wed, Jul 7, 2021 9.95 9.95 9.90 9.92
229 NYSE SST Tue, Jul 6, 2021 9.95 9.96 9.90 9.93
228 NYSE SST Fri, Jul 2, 2021 9.92 9.93 9.90 9.90
227 NYSE SST Thu, Jul 1, 2021 9.91 9.93 9.90 9.93
226 NYSE SST Wed, Jun 30, 2021 9.95 9.95 9.90 9.90
225 NYSE SST Tue, Jun 29, 2021 9.95 9.96 9.91 9.93
224 NYSE SST Mon, Jun 28, 2021 9.86 9.86 9.83 9.85
223 NYSE SST Fri, Jun 25, 2021 9.87 9.88 9.83 9.85
222 NYSE SST Thu, Jun 24, 2021 9.82 9.90 9.82 9.88
221 NYSE SST Wed, Jun 23, 2021 9.84 9.84 9.82 9.82
220 NYSE SST Tue, Jun 22, 2021 9.83 9.85 9.82 9.83
219 NYSE SST Mon, Jun 21, 2021 9.82 9.84 9.80 9.81
218 NYSE SST Fri, Jun 18, 2021 9.84 9.88 9.84 9.84
217 NYSE SST Thu, Jun 17, 2021 9.84 9.86 9.83 9.84
216 NYSE SST Wed, Jun 16, 2021 9.87 9.90 9.83 9.84
215 NYSE SST Tue, Jun 15, 2021 9.85 9.90 9.85 9.85
214 NYSE SST Mon, Jun 14, 2021 9.88 9.90 9.82 9.89
213 NYSE SST Fri, Jun 11, 2021 9.95 9.95 9.87 9.87
212 NYSE SST Thu, Jun 10, 2021 9.92 9.95 9.91 9.93
211 NYSE SST Wed, Jun 9, 2021 9.95 9.95 9.90 9.92
210 NYSE SST Tue, Jun 8, 2021 9.93 9.97 9.84 9.93
209 NYSE SST Mon, Jun 7, 2021 9.84 10.00 9.82 9.92
208 NYSE SST Fri, Jun 4, 2021 9.82 9.89 9.81 9.88
207 NYSE SST Thu, Jun 3, 2021 9.82 9.84 9.81 9.82
206 NYSE SST Wed, Jun 2, 2021 9.87 9.87 9.81 9.84
205 NYSE SST Tue, Jun 1, 2021 9.87 9.87 9.81 9.84
204 NYSE SST Fri, May 28, 2021 9.82 9.89 9.80 9.80
203 NYSE SST Thu, May 27, 2021 9.80 9.86 9.80 9.85
202 NYSE SST Wed, May 26, 2021 9.80 9.85 9.77 9.80
201 NYSE SST Tue, May 25, 2021 9.79 9.85 9.79 9.80
200 NYSE SST Mon, May 24, 2021 9.82 9.87 9.79 9.79
199 NYSE SST Fri, May 21, 2021 9.86 9.88 9.80 9.82
198 NYSE SST Thu, May 20, 2021 9.82 9.86 9.80 9.86
197 NYSE SST Wed, May 19, 2021 9.83 9.84 9.80 9.80
196 NYSE SST Tue, May 18, 2021 9.88 9.89 9.83 9.83
195 NYSE SST Mon, May 17, 2021 9.84 9.90 9.83 9.85
194 NYSE SST Fri, May 14, 2021 9.87 9.90 9.82 9.83
193 NYSE SST Thu, May 13, 2021 9.85 9.88 9.82 9.87
192 NYSE SST Wed, May 12, 2021 9.88 9.93 9.84 9.84
191 NYSE SST Tue, May 11, 2021 9.95 9.98 9.85 9.88
190 NYSE SST Mon, May 10, 2021 9.96 9.98 9.95 9.95
189 NYSE SST Fri, May 7, 2021 9.97 9.99 9.95 9.96
188 NYSE SST Thu, May 6, 2021 9.98 10.00 9.97 9.97
187 NYSE SST Wed, May 5, 2021 10.00 10.00 9.97 9.98
186 NYSE SST Tue, May 4, 2021 10.02 10.06 9.99 10.03
185 NYSE SST Mon, May 3, 2021 10.00 10.02 9.98 10.00
184 NYSE SST Fri, Apr 30, 2021 10.00 10.01 9.99 9.99
183 NYSE SST Thu, Apr 29, 2021 10.02 10.02 9.99 10.01
182 NYSE SST Wed, Apr 28, 2021 10.00 10.02 9.99 10.00
181 NYSE SST Tue, Apr 27, 2021 10.01 10.04 9.98 10.00
180 NYSE SST Mon, Apr 26, 2021 10.03 10.03 10.00 10.02
179 NYSE SST Fri, Apr 23, 2021 10.00 10.08 10.00 10.01
178 NYSE SST Thu, Apr 22, 2021 10.00 10.04 9.99 10.00
177 NYSE SST Wed, Apr 21, 2021 9.99 10.05 9.96 9.99
176 NYSE SST Tue, Apr 20, 2021 9.99 10.03 9.98 10.00
175 NYSE SST Mon, Apr 19, 2021 10.05 10.07 9.95 9.99
174 NYSE SST Fri, Apr 16, 2021 10.08 10.12 10.01 10.06
173 NYSE SST Thu, Apr 15, 2021 10.12 10.16 10.02 10.06
172 NYSE SST Wed, Apr 14, 2021 10.12 10.21 10.08 10.10
171 NYSE SST Tue, Apr 13, 2021 10.20 10.20 10.08 10.12
170 NYSE SST Mon, Apr 12, 2021 10.15 10.18 10.15 10.18
169 NYSE SST Fri, Apr 9, 2021 10.17 10.20 10.12 10.18
168 NYSE SST Thu, Apr 8, 2021 10.19 10.20 10.10 10.15
167 NYSE SST Wed, Apr 7, 2021 10.13 10.21 10.10 10.15
166 NYSE SST Tue, Apr 6, 2021 10.10 10.20 10.10 10.18
165 NYSE SST Mon, Apr 5, 2021 10.05 10.15 10.00 10.15
164 NYSE SST Thu, Apr 1, 2021 9.96 10.03 9.96 10.01
163 NYSE SST Wed, Mar 31, 2021 9.97 9.99 9.95 9.96
162 NYSE SST Tue, Mar 30, 2021 10.15 10.16 9.95 9.95
161 NYSE SST Mon, Mar 29, 2021 9.96 10.16 9.94 10.10
160 NYSE SST Fri, Mar 26, 2021 10.01 10.01 9.90 9.99
159 NYSE SST Thu, Mar 25, 2021 9.91 10.01 9.72 10.01
158 NYSE SST Wed, Mar 24, 2021 10.25 10.31 10.00 10.01
157 NYSE SST Tue, Mar 23, 2021 10.33 10.33 10.16 10.24
156 NYSE SST Mon, Mar 22, 2021 10.44 10.50 10.34 10.34
155 NYSE SST Fri, Mar 19, 2021 10.43 10.54 10.39 10.49
154 NYSE SST Thu, Mar 18, 2021 10.51 10.51 10.32 10.43
153 NYSE SST Wed, Mar 17, 2021 10.36 10.54 10.36 10.54
152 NYSE SST Tue, Mar 16, 2021 10.32 10.46 10.27 10.45
151 NYSE SST Mon, Mar 15, 2021 10.41 10.41 10.12 10.25
150 NYSE SST Fri, Mar 12, 2021 10.41 10.48 10.34 10.48
149 NYSE SST Thu, Mar 11, 2021 10.15 10.51 10.06 10.50
148 NYSE SST Wed, Mar 10, 2021 10.25 10.32 10.05 10.17
147 NYSE SST Tue, Mar 9, 2021 10.28 10.32 10.19 10.22
146 NYSE SST Mon, Mar 8, 2021 10.22 10.36 10.18 10.25
145 NYSE SST Fri, Mar 5, 2021 10.24 10.39 10.05 10.22
144 NYSE SST Thu, Mar 4, 2021 10.42 10.42 9.95 10.34
143 NYSE SST Wed, Mar 3, 2021 10.50 10.58 10.25 10.45
142 NYSE SST Tue, Mar 2, 2021 10.62 10.70 10.43 10.48
141 NYSE SST Mon, Mar 1, 2021 10.72 10.80 10.56 10.70
140 NYSE SST Fri, Feb 26, 2021 10.80 10.80 10.42 10.63
139 NYSE SST Thu, Feb 25, 2021 10.89 10.92 10.74 10.75
138 NYSE SST Wed, Feb 24, 2021 10.91 11.00 10.83 10.96
137 NYSE SST Tue, Feb 23, 2021 10.79 11.54 10.40 10.91
136 NYSE SST Mon, Feb 22, 2021 10.89 10.95 10.70 10.75
135 NYSE SST Fri, Feb 19, 2021 11.03 11.09 10.74 10.76
134 NYSE SST Thu, Feb 18, 2021 10.97 11.01 10.84 10.99
133 NYSE SST Wed, Feb 17, 2021 10.94 11.03 10.90 11.03
132 NYSE SST Tue, Feb 16, 2021 10.97 11.00 10.85 10.93
131 NYSE SST Fri, Feb 12, 2021 11.16 11.17 10.82 10.88
130 NYSE SST Thu, Feb 11, 2021 11.10 11.17 11.00 11.10
129 NYSE SST Wed, Feb 10, 2021 11.14 11.16 10.90 11.05
128 NYSE SST Tue, Feb 9, 2021 11.02 11.15 10.83 11.07
127 NYSE SST Mon, Feb 8, 2021 11.05 11.21 11.01 11.05
126 NYSE SST Fri, Feb 5, 2021 11.20 11.22 10.92 10.99
125 NYSE SST Thu, Feb 4, 2021 11.06 11.25 11.02 11.10
124 NYSE SST Wed, Feb 3, 2021 11.21 11.32 11.08 11.12
123 NYSE SST Tue, Feb 2, 2021 11.02 11.25 11.00 11.12
122 NYSE SST Mon, Feb 1, 2021 10.90 11.22 10.72 10.88
121 NYSE SST Fri, Jan 29, 2021 10.68 11.00 10.65 10.75
120 NYSE SST Thu, Jan 28, 2021 10.79 11.10 10.60 10.75
119 NYSE SST Wed, Jan 27, 2021 11.00 11.25 10.71 10.71
118 NYSE SST Tue, Jan 26, 2021 11.32 11.54 11.18 11.22
117 NYSE SST Mon, Jan 25, 2021 11.34 11.99 11.34 11.40
116 NYSE SST Fri, Jan 22, 2021 10.92 11.10 10.92 11.04
115 NYSE SST Thu, Jan 21, 2021 11.00 11.23 10.81 10.91
114 NYSE SST Wed, Jan 20, 2021 10.80 10.98 10.80 10.98
113 NYSE SST Tue, Jan 19, 2021 10.85 11.08 10.72 10.80
112 NYSE SST Fri, Jan 15, 2021 11.10 11.18 10.76 10.85
111 NYSE SST Thu, Jan 14, 2021 11.08 11.15 10.90 11.01
110 NYSE SST Wed, Jan 13, 2021 10.85 11.09 10.74 10.90
109 NYSE SST Tue, Jan 12, 2021 10.66 11.05 10.60 10.80
108 NYSE SST Mon, Jan 11, 2021 10.75 10.81 10.60 10.65
107 NYSE SST Fri, Jan 8, 2021 10.69 11.04 10.61 10.73
106 NYSE SST Thu, Jan 7, 2021 10.57 10.70 10.57 10.61
105 NYSE SST Wed, Jan 6, 2021 10.70 10.79 10.60 10.60
104 NYSE SST Tue, Jan 5, 2021 10.64 10.70 10.61 10.62
103 NYSE SST Mon, Jan 4, 2021 10.75 10.94 10.57 10.64
102 NYSE SST Thu, Dec 31, 2020 10.74 10.80 10.56 10.79
101 NYSE SST Wed, Dec 30, 2020 10.19 10.80 10.19 10.62
100 NYSE SST Tue, Dec 29, 2020 11.02 11.03 10.68 10.69
99 NYSE SST Mon, Dec 28, 2020 11.19 11.20 10.88 10.95
98 NYSE SST Thu, Dec 24, 2020 11.00 11.10 10.85 11.10
97 NYSE SST Wed, Dec 23, 2020 10.75 11.11 10.71 10.90
96 NYSE SST Tue, Dec 22, 2020 10.71 10.93 10.63 10.70
95 NYSE SST Mon, Dec 21, 2020 10.65 10.68 10.38 10.68
94 NYSE SST Fri, Dec 18, 2020 10.48 10.62 10.31 10.48
93 NYSE SST Thu, Dec 17, 2020 10.50 10.54 10.30 10.45
92 NYSE SST Wed, Dec 16, 2020 10.48 10.55 10.26 10.41
91 NYSE SST Tue, Dec 15, 2020 10.50 10.55 10.30 10.40
90 NYSE SST Mon, Dec 14, 2020 10.82 10.82 10.40 10.50
89 NYSE SST Fri, Dec 11, 2020 10.39 10.73 10.39 10.55
88 NYSE SST Thu, Dec 10, 2020 10.25 10.34 10.22 10.28
87 NYSE SST Wed, Dec 9, 2020 10.25 10.47 10.21 10.29
86 NYSE SST Tue, Dec 8, 2020 10.05 10.32 10.05 10.16
85 NYSE SST Mon, Dec 7, 2020 10.06 10.20 10.03 10.05
84 NYSE SST Fri, Dec 4, 2020 10.05 10.10 10.05 10.09
83 NYSE SST Thu, Dec 3, 2020 10.16 10.16 10.12 10.12
82 NYSE SST Wed, Dec 2, 2020 10.30 10.30 10.05 10.19
81 NYSE SST Tue, Dec 1, 2020 10.02 10.37 9.81 10.37
80 NYSE SST Mon, Nov 30, 2020 10.09 10.09 10.04 10.04
79 NYSE SST Fri, Nov 27, 2020 10.11 10.11 10.01 10.01
78 NYSE SST Wed, Nov 25, 2020 9.97 10.03 9.97 10.03
77 NYSE SST Tue, Nov 24, 2020 10.15 10.15 10.00 10.03
76 NYSE SST Mon, Nov 23, 2020 10.02 10.02 10.02 10.02
75 NYSE SST Fri, Nov 20, 2020 10.00 10.07 9.92 10.02
74 NYSE SST Thu, Nov 19, 2020 9.89 9.95 9.89 9.90
73 NYSE SST Wed, Nov 18, 2020 9.88 9.93 9.87 9.90
72 NYSE SST Tue, Nov 17, 2020 9.95 9.95 9.93 9.93
71 NYSE SST Mon, Nov 16, 2020 9.85 9.85 9.85 9.85
70 NYSE SST Fri, Nov 13, 2020 9.90 9.90 9.74 9.87
69 NYSE SST Thu, Nov 12, 2020 9.87 9.95 9.87 9.90
68 NYSE SST Wed, Nov 11, 2020 9.90 10.00 9.86 9.90
67 NYSE SST Tue, Nov 10, 2020 9.90 9.94 9.72 9.80
66 NYSE SST Mon, Nov 9, 2020 10.00 10.00 9.90 9.90
65 NYSE SST Fri, Nov 6, 2020 10.01 10.01 9.74 9.95
64 NYSE SST Thu, Nov 5, 2020 9.86 9.92 9.86 9.91
63 NYSE SST Wed, Nov 4, 2020 9.88 9.88 9.88 9.88
62 NYSE SST Tue, Nov 3, 2020 9.90 9.90 9.89 9.89
61 NYSE SST Mon, Nov 2, 2020 9.92 9.92 9.88 9.90
60 NYSE SST Fri, Oct 30, 2020 9.90 9.93 9.89 9.89
59 NYSE SST Thu, Oct 29, 2020 9.92 9.94 9.90 9.94
58 NYSE SST Wed, Oct 28, 2020 9.90 9.99 9.85 9.90
57 NYSE SST Tue, Oct 27, 2020 9.93 9.94 9.91 9.91
56 NYSE SST Mon, Oct 26, 2020 9.83 9.98 9.83 9.94
55 NYSE SST Fri, Oct 23, 2020 9.95 9.98 9.91 9.96
54 NYSE SST Thu, Oct 22, 2020 10.00 10.02 9.97 9.97
53 NYSE SST Wed, Oct 21, 2020 10.14 10.14 9.96 9.97
52 NYSE SST Tue, Oct 20, 2020 10.13 10.13 10.05 10.05
51 NYSE SST Mon, Oct 19, 2020 10.09 10.14 10.00 10.00
50 NYSE SST Fri, Oct 16, 2020 9.98 10.10 9.98 10.08
49 NYSE SST Thu, Oct 15, 2020 10.02 10.02 10.00 10.02
48 NYSE SST Wed, Oct 14, 2020 10.01 10.10 10.00 10.00
47 NYSE SST Tue, Oct 13, 2020 10.10 10.10 10.00 10.00
46 NYSE SST Mon, Oct 12, 2020 10.15 10.15 10.15 10.15
45 NYSE SST Fri, Oct 9, 2020 10.17 10.18 9.99 10.08
44 NYSE SST Thu, Oct 8, 2020 10.10 10.10 9.98 10.09
43 NYSE SST Wed, Oct 7, 2020 10.05 10.13 9.98 10.00
42 NYSE SST Tue, Oct 6, 2020 10.02 10.15 10.01 10.03
41 NYSE SST Mon, Oct 5, 2020 10.08 10.20 10.01 10.09
40 NYSE SST Fri, Oct 2, 2020 10.18 10.18 10.18 10.18
39 NYSE SST Thu, Oct 1, 2020 10.17 10.30 10.17 10.20
38 NYSE SST Wed, Sep 30, 2020 10.19 10.19 10.16 10.18
37 NYSE SST Tue, Sep 29, 2020 10.20 10.20 10.15 10.17
36 NYSE SST Mon, Sep 28, 2020 10.27 10.27 10.06 10.14
35 NYSE SST Fri, Sep 25, 2020 10.14 10.14 10.12 10.12
34 NYSE SST Thu, Sep 24, 2020 10.06 10.17 9.97 10.16
33 NYSE SST Wed, Sep 23, 2020 10.20 10.25 10.05 10.11
32 NYSE SST Tue, Sep 22, 2020 10.40 10.40 10.20 10.20
31 NYSE SST Mon, Sep 21, 2020 10.25 10.45 10.25 10.26
30 NYSE SST Fri, Sep 18, 2020 10.31 10.45 10.28 10.41
29 NYSE SST Thu, Sep 17, 2020 10.30 10.31 10.25 10.30
28 NYSE SST Wed, Sep 16, 2020 10.40 10.48 10.21 10.34
27 NYSE SST Tue, Sep 15, 2020 10.32 10.45 10.25 10.45
26 NYSE SST Mon, Sep 14, 2020 10.49 10.50 10.11 10.43
25 NYSE SST Fri, Sep 11, 2020 10.21 10.47 10.18 10.37
24 NYSE SST Thu, Sep 10, 2020 10.28 10.45 10.06 10.43
23 NYSE SST Wed, Sep 9, 2020 10.34 10.44 10.17 10.40
22 NYSE SST Tue, Sep 8, 2020 10.11 10.20 10.00 10.20
21 NYSE SST Fri, Sep 4, 2020 10.17 10.25 10.03 10.07
20 NYSE SST Thu, Sep 3, 2020 9.96 10.04 9.96 10.02
19 NYSE SST Wed, Sep 2, 2020 9.94 10.06 9.94 9.97
18 NYSE SST Tue, Sep 1, 2020 9.90 10.00 9.90 9.90
17 NYSE SST Mon, Aug 31, 2020 10.01 10.01 9.90 9.95
16 NYSE SST Fri, Aug 28, 2020 9.95 10.00 9.90 9.98
15 NYSE SST Thu, Aug 27, 2020 9.98 9.98 9.92 9.98
14 NYSE SST Wed, Aug 26, 2020 9.94 10.10 9.94 10.05
13 NYSE SST Tue, Aug 25, 2020 9.92 10.07 9.92 10.07
12 NYSE SST Mon, Aug 24, 2020 10.00 10.10 10.00 10.00
11 NYSE SST Fri, Aug 21, 2020 9.86 10.15 9.86 10.00
10 NYSE SST Thu, Aug 20, 2020 10.04 10.04 10.00 10.00
9 NYSE SST Wed, Aug 19, 2020 10.21 10.26 10.01 10.05
8 NYSE SST Tue, Aug 18, 2020 10.75 10.75 10.00 10.21
7 NYSE SST Mon, Aug 17, 2020 10.17 10.71 10.07 10.68
6 NYSE SST Fri, Aug 14, 2020 10.22 10.70 10.15 10.30
5 NYSE SST Thu, Aug 13, 2020 10.15 10.25 10.04 10.06
4 NYSE SST Wed, Aug 12, 2020 10.03 10.07 10.02 10.05
3 NYSE SST Tue, Aug 11, 2020 10.02 10.03 10.02 10.02
2 NYSE SST Mon, Aug 10, 2020 10.14 10.14 10.03 10.05
1 NYSE SST Fri, Aug 7, 2020 10.10 10.10 9.90 10.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024