Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	SSBI	9.94	10.20	9.60	9.97	0.18	3,614	91	9.56	10.19
2024-04-29	Q	SSBI	9.59	9.9499	9.59	9.79	0.1299	3,407	44	9.55	9.93
2024-04-26	Q	SSBI	9.64	9.8001	9.64	9.8001	0.0401	490	18	9.66	10.19
2024-04-25	Q	SSBI	10.00	10.00	10.00	10.00	-0.19	1,310	23	9.55	10.19
2024-04-24	Q	SSBI	9.60	10.19	9.60	10.19	0.39	1,471	23	9.60	12.29
2024-04-23	Q	SSBI	9.61	10.01	9.61	9.76	-0.09	2,800	21	9.80	10.22
2024-04-22	Q	SSBI	9.77	10.20	9.77	9.85	0.02	4,080	57	7.35	10.22
2024-04-19	Q	SSBI	10.06	10.06	9.83	9.83	-0.55	434	17	8.92	10.80
2024-04-18	Q	SSBI	10.08	10.38	10.02	10.38	0.34	1,350	95	10.11	10.79
2024-04-17	Q	SSBI	10.00	10.00	10.00	10.00	-0.17	311	18	9.76	10.38
2024-04-16	Q	SSBI	9.7875	9.7875	9.7875	9.7875	0.0999	196	16	9.00	10.43
2024-04-15	Q	SSBI	9.75	10.04	9.56	9.9099	0.1099	2,488	45	9.70	10.88
2024-04-12	Q	SSBI	10.14	10.14	9.68	9.80	-0.35	4,633	38	8.92	10.23
2024-04-11	Q	SSBI	10.03	10.15	9.91	9.91	-0.18	3,292	54	9.71	10.14
2024-04-10	Q	SSBI	10.21	10.21	10.1703	10.1703	-0.0897	856	27	9.71	10.14
2024-04-09	Q	SSBI	10.69	10.69	10.20	10.2501	-0.2499	7,678	46	10.02	10.73
2024-04-08	Q	SSBI	10.28	10.55	10.0801	10.55	0.27	6,908	50	10.12	10.83
2024-04-05	Q	SSBI	10.74	10.74	10.10	10.34	-0.58	5,638	85	10.09	10.58
2024-04-04	Q	SSBI	10.49	10.92	10.45	10.92	0.22	3,302	41	10.44	10.91
2024-04-03	Q	SSBI	10.6551	10.6551	10.44	10.44	-0.24	1,175	24	10.15	16.71
2024-04-02	Q	SSBI	10.62	10.68	10.50	10.68	0.06	1,524	32	10.15	13.39
2024-04-01	Q	SSBI	10.90	10.995	10.5101	10.62	-0.23	5,151	47	10.26	12.29
2024-03-29	Q	SSBI	10.80	10.90	10.80	10.85	-0.07	0	0	10.51	12.29
2024-03-28	Q	SSBI	10.80	10.90	10.80	10.85	-0.07	1,004	14	10.51	12.29
2024-03-27	Q	SSBI	10.80	10.80	10.80	10.80	-0.19	2,264	27	9.61	12.29
2024-03-26	Q	SSBI	11.12	11.13	10.944	11.02	-0.20	4,384	27	10.11	12.29
2024-03-25	Q	SSBI	11.20	11.25	10.99	11.025	0.335	12,566	83	4.39	11.37
2024-03-22	Q	SSBI	10.52	10.69	10.52	10.69	0.16	1,637	22	10.06	11.83
2024-03-21	Q	SSBI	10.94	10.95	10.455	10.53	-0.38	4,692	97	10.11	12.29
2024-03-20	Q	SSBI	10.78	10.91	10.78	10.91		563	55	10.11	12.29
2024-03-19	Q	SSBI	10.60	10.60	10.45	10.45	-0.04	1,509	76	10.11	14.54
2024-03-18	Q	SSBI	10.75	10.925	10.49	10.49	-0.11	2,020	122	4.25	14.54
2024-03-15	Q	SSBI	10.23	10.61	10.23	10.60	0.10	10,948	130	5.88	12.29
2024-03-14	Q	SSBI	10.75	10.75	10.35	10.50	-0.25	3,462	70	9.91	12.29
2024-03-13	Q	SSBI	10.75	10.75	10.636	10.75	-0.15	3,308	40	10.09	14.54
2024-03-12	Q	SSBI	11.20	11.245	10.90	10.90	-0.20	2,437	56	10.90	12.29
2024-03-11	Q	SSBI	11.05	11.05	11.05	11.05	-0.01	3,551	44	11.00	11.74
2024-03-08	Q	SSBI	11.02	11.05	11.00	11.05	-0.16	1,407	33	10.06	13.39
2024-03-07	Q	SSBI	11.5561	11.5561	11.02	11.20	0.0161	1,305	91	11.01	13.39
2024-03-06	Q	SSBI	11.37	11.37	11.0197	11.0197	-0.6103	2,297	36	10.06	18.53
2024-03-05	Q	SSBI	11.005	11.63	11.005	11.63	0.54	815	40	10.00	13.52
2024-03-04	Q	SSBI	11.08	11.25	11.02	11.02	0.08	2,594	116	10.94	13.52
2024-03-01	Q	SSBI	10.7501	11.37	10.7501	11.3605	0.2505	2,897	32	10.01	12.29
2024-02-29	Q	SSBI	11.27	11.2816	11.2499	11.25	0.4016	2,529	40	10.01	13.53
2024-02-28	Q	SSBI	10.70	11.5786	10.70	11.08	0.52	9,950	100	10.01	13.52
2024-02-27	Q	SSBI	10.55	10.70	10.55	10.70	-0.32	2,867	81	10.00	13.52
2024-02-26	Q	SSBI	10.6262	10.64	10.6262	10.64	-0.1238	855	22	9.15	13.53
2024-02-23	Q	SSBI	10.89	10.94	10.56	10.56	-0.63	1,245	40	10.01	13.52
2024-02-22	Q	SSBI	10.55	11.19	10.55	11.19	0.88	7,692	94	9.62	13.53
2024-02-21	Q	SSBI	10.50	10.50	10.40	10.50		3,287	34	10.00	16.72
2024-02-20	Q	SSBI	10.5216	10.65	10.36	10.50	0.07	3,322	74	9.15	16.80
2024-02-19	Q	SSBI	10.55	10.66	10.30	10.375	-0.38	0	0	10.00	16.72
2024-02-16	Q	SSBI	10.55	10.66	10.30	10.375	-0.38	9,715	76	10.00	16.72
2024-02-15	Q	SSBI	10.63	10.65	10.0401	10.5352	-0.1348	2,268	78	10.36	10.79
2024-02-14	Q	SSBI	10.47	10.67	10.40	10.67	0.23	2,433	72	8.70	16.69
2024-02-13	Q	SSBI	10.11	10.64	10.005	10.46	0.16	2,488	48	10.46	16.63
2024-02-12	Q	SSBI	10.13	10.51	9.9455	10.30	0.14	13,642	165	8.70	16.72
2024-02-09	Q	SSBI	9.95	10.35	9.95	10.16	0.31	14,235	40	9.59	16.32
2024-02-08	Q	SSBI	10.10	10.1921	9.85	9.85	0.35	20,330	115	9.50	10.99
2024-02-07	Q	SSBI	10.49	10.49	9.55	9.75	-0.63	27,656	129	9.56	10.55
2024-02-06	Q	SSBI	11.652	11.652	10.265	10.39	-1.30	10,052	93	10.00	17.46
2024-02-05	Q	SSBI	11.65	11.9312	11.60	11.60	0.02	2,430	27	10.07	18.51
2024-02-02	Q	SSBI	11.00	11.99	11.00	11.58	-0.04	4,741	29	4.66	12.29