Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-11-11	Q	SSII	6.99	7.1299	6.58	6.74	-0.26	67,077	285	6.15	8.90
2025-11-10	Q	SSII	6.83	7.00	6.62	7.00	0.19	52,519	518	6.70	8.90
2025-11-07	Q	SSII	7.26	7.26	6.1501	6.81	-0.39	71,841	310	6.30	18.00
2025-11-06	Q	SSII	7.26	7.765	7.01	7.20	-0.17	164,821	589	6.51	7.92
2025-11-05	Q	SSII	7.52	7.7499	7.25	7.37	-0.155	41,626	388	7.37	10.85
2025-11-04	Q	SSII	7.86	7.9731	7.30	7.525	-0.335	59,084	292	6.73	13.52
2025-11-03	Q	SSII	8.05	8.205	7.55	7.86	-0.295	76,922	347	7.25	10.83
2025-10-31	Q	SSII	8.09	8.30	8.00	8.155	0.025	33,095	186	7.46	11.00
2025-10-30	Q	SSII	8.55	8.83	7.90	8.13	-0.52	95,988	415	5.49	18.00
2025-10-29	Q	SSII	8.63	9.00	8.40	8.65	0.13	69,717	451	7.83	8.83
2025-10-28	Q	SSII	8.54	9.0543	8.50	8.52	-0.08	48,867	358	8.51	9.40
2025-10-27	Q	SSII	8.88	9.11	8.2506	8.60	-0.365	123,814	823	7.69	9.94
2025-10-24	Q	SSII	9.42	9.60	8.59	8.965	-0.285	122,652	1,051	8.21	9.50
2025-10-23	Q	SSII	9.53	9.7999	9.10	9.25	-0.32	66,884	431	5.50	10.31
2025-10-22	Q	SSII	9.95	9.9671	9.01	9.57	-0.34	156,307	863	9.00	9.74
2025-10-21	Q	SSII	10.00	10.00	9.555	9.91	-0.07	189,630	1,040	9.80	10.83
2025-10-20	Q	SSII	9.89	10.00	9.3308	9.98	0.24	145,934	805	9.22	10.98
2025-10-17	Q	SSII	8.68	9.94	8.57	9.74	1.06	220,525	1,053	9.65	9.92
2025-10-16	Q	SSII	9.39	9.40	8.50	8.68	-0.30	135,363	698	8.10	9.50
2025-10-15	Q	SSII	9.12	10.00	8.505	8.98	-0.11	393,185	2,031	9.09	10.94
2025-10-14	Q	SSII	7.42	9.43	6.79	9.09	2.33	612,401	3,304	7.00	10.37
2025-10-13	Q	SSII	7.00	7.00	6.40	6.76	-0.19	150,983	800	7.50	8.50
2025-10-10	Q	SSII	7.48	7.51	6.5927	6.95	-0.27	121,662	746	6.50	9.01
2025-10-09	Q	SSII	7.00	7.48	6.91	7.22	0.57	265,144	1,582	6.95	8.25
2025-10-08	Q	SSII	6.65	6.79	6.575	6.725	-0.13	27,874	268	6.00	7.59
2025-10-07	Q	SSII	6.8895	6.9315	6.27	6.78	-0.02	34,680	316	6.30	7.00
2025-10-06	Q	SSII	7.27	7.47	6.80	6.80	-0.39	60,366	565	6.80	7.01
2025-10-03	Q	SSII	6.23	7.7416	6.23	7.19	0.70	128,479	795	5.00	8.79
2025-10-02	Q	SSII	6.91	7.16	6.41	6.49	-0.61	91,945	593	6.40	7.20
2025-10-01	Q	SSII	6.48	7.50	5.70	7.10	0.60	150,365	1,109	6.25	7.40
2025-09-30	Q	SSII	5.65	6.50	5.52	6.50	0.85	117,830	472	5.00	6.73
2025-09-29	Q	SSII	5.60	6.02	5.4625	5.65	0.09	27,710	269	5.04	6.20
2025-09-26	Q	SSII	5.57	5.675	5.42	5.56	-0.09	35,576	261	5.38	6.00
2025-09-25	Q	SSII	5.80	5.80	5.6167	5.65	-0.19	12,208	92	5.59	5.71
2025-09-24	Q	SSII	5.74	5.92	5.64	5.84	0.09	15,898	186	5.59	6.00
2025-09-23	Q	SSII	6.01	6.1099	5.645	5.75	-0.38	45,815	321	5.50	6.00
2025-09-22	Q	SSII	6.08	6.25	5.81	6.13	0.39	58,957	372	5.66	6.76
2025-09-19	Q	SSII	5.40	6.362	5.3996	5.74	0.30	145,401	581	5.70	18.00
2025-09-18	Q	SSII	5.59	5.65	5.20	5.44	0.14	53,620	953	5.05	5.99
2025-09-17	Q	SSII	5.53	5.7999	5.30	5.30	-0.33	22,670	297	3.50	6.02
2025-09-16	Q	SSII	5.50	5.86	5.50	5.63	0.23	37,591	272	5.51	6.24
2025-09-15	Q	SSII	5.73	6.00	5.35	5.40	-0.40	69,451	588	5.35	5.56
2025-09-12	Q	SSII	6.30	6.30	5.80	5.80	-0.40	71,574	565	5.57	6.62
2025-09-11	Q	SSII	6.36	6.44	6.11	6.30	-0.16	31,682	259	6.07	6.80
2025-09-10	Q	SSII	6.67	6.80	6.07	6.36	-0.39	68,464	370	5.57	7.27
2025-09-09	Q	SSII	6.13	7.00	6.00	6.75	0.61	76,616	676	6.55	6.95
2025-09-08	Q	SSII	6.62	6.99	6.135	6.14	-0.86	84,200	1,058	5.72	14.00
2025-09-05	Q	SSII	7.00	7.50	6.7272	7.00		45,092	416	6.37	10.00
2025-09-04	Q	SSII	6.86	7.00	6.765	7.00	0.10	24,484	288	6.78	8.14
2025-09-03	Q	SSII	7.05	7.05	6.52	6.90	-0.09	12,325	182	6.40	18.00
2025-09-02	Q	SSII	6.82	7.00	6.645	6.99	-0.01	28,010	283	6.50	18.00
2025-09-01	Q	SSII	7.20	7.305	6.69	7.00		0	0	6.80	7.96
2025-08-29	Q	SSII	7.20	7.305	6.69	7.00		32,061	257	6.80	7.96
2025-08-28	Q	SSII	7.59	7.59	6.88	7.00	-0.22	34,675	248	6.50	8.39
2025-08-27	Q	SSII	7.07	7.30	6.54	7.22	0.15	44,569	254	6.75	7.50
2025-08-26	Q	SSII	7.00	7.4888	6.895	7.07	0.09	38,104	519	5.49	7.50
2025-08-25	Q	SSII	6.97	7.49	6.72	6.98	-0.01	32,770	579	6.14	7.00
2025-08-22	Q	SSII	7.45	7.58	6.75	6.99	-0.55	54,881	444	6.20	8.14
2025-08-21	Q	SSII	6.38	7.80	6.3116	7.54	1.10	109,391	602	7.38	7.59
2025-08-20	Q	SSII	6.65	6.65	6.1634	6.44	-0.17	15,216	177	6.10	7.59
2025-08-19	Q	SSII	6.64	6.66	6.35	6.61	0.06	20,572	189	5.49	8.30
2025-08-18	Q	SSII	6.21	6.6999	6.21	6.55	-0.14	34,218	332	5.87	12.50
2025-08-15	Q	SSII	6.75	7.1399	6.05	6.69	-0.06	63,323	804	6.08	6.90
2025-08-14	Q	SSII	6.67	7.2699	6.3501	6.75	0.3295	70,530	964	5.90	8.03
2025-08-13	Q	SSII	6.35	6.70	6.30	6.50	0.0455	33,887	492	5.49	7.05
2025-08-12	Q	SSII	6.37	6.6899	6.01	6.44	0.115	67,314	1,971	5.99	7.30