Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SSP	3.72	3.76	3.64	3.70	0.01	379,322	2,395	3.50	3.90
2024-04-25	Q	SSP	3.71	3.875	3.68	3.69	-0.115	494,603	3,364	3.65	5.12
2024-04-24	Q	SSP	3.79	3.8643	3.66	3.805	0.025	1,182,958	5,965	0.9949	3.93
2024-04-23	Q	SSP	3.69	3.90	3.66	3.78	0.06	1,015,420	5,233	3.65	23.50
2024-04-22	Q	SSP	3.63	3.885	3.555	3.72	0.13	984,063	4,657	0.9949	3.93
2024-04-19	Q	SSP	3.45	3.63	3.45	3.59	0.14	736,064	3,932	3.34	9.00
2024-04-18	Q	SSP	3.30	3.75	3.19	3.45	0.155	1,073,468	4,829	3.34	3.73
2024-04-17	Q	SSP	3.23	3.435	3.20	3.295	0.095	1,728,948	6,130	3.15	3.60
2024-04-16	Q	SSP	3.10	3.21	2.93	3.20	0.07	895,514	5,231	2.95	3.55
2024-04-15	Q	SSP	3.22	3.355	3.13	3.135	-0.065	862,496	4,144	3.12	3.60
2024-04-12	Q	SSP	3.18	3.27	3.14	3.20	-0.035	666,463	4,018	3.12	3.47
2024-04-11	Q	SSP	3.38	3.45	3.23	3.235	-0.09	782,441	4,131	2.90	3.37
2024-04-10	Q	SSP	3.37	3.48	3.23	3.325	-0.265	761,396	5,310	3.16	3.40
2024-04-09	Q	SSP	3.48	3.65	3.31	3.59	0.105	822,033	5,735	3.55	4.15
2024-04-08	Q	SSP	3.54	3.65	3.44	3.485	0.055	731,029	5,122	3.35	3.87
2024-04-05	Q	SSP	3.66	3.70	3.34	3.43	-0.29	752,131	3,966	3.26	4.62
2024-04-04	Q	SSP	3.52	3.89	3.49	3.72	0.27	1,313,437	7,503	3.55	3.93
2024-04-03	Q	SSP	3.28	3.47	3.14	3.45	0.17	1,896,975	8,078	3.37	3.75
2024-04-02	Q	SSP	3.56	3.67	3.21	3.28	-0.44	13,430,557	11,723	2.90	3.41
2024-04-01	Q	SSP	3.92	3.92	3.52	3.72	-0.21	1,599,799	6,862	3.55	3.73
2024-03-29	Q	SSP	3.74	4.14	3.72	3.93	-0.03	0	0	3.70	4.13
2024-03-28	Q	SSP	3.74	4.14	3.72	3.93	-0.03	2,655,994	11,035	3.70	4.13
2024-03-27	Q	SSP	3.76	4.11	3.76	3.96	0.30	923,747	4,746	3.50	3.75
2024-03-26	Q	SSP	3.85	3.98	3.64	3.66	-0.15	976,959	5,634	3.65	3.97
2024-03-25	Q	SSP	3.50	3.88	3.465	3.81	0.335	1,235,263	5,867	2.78	4.00
2024-03-22	Q	SSP	3.83	3.845	3.47	3.475	-0.385	593,052	3,237	3.43	3.47
2024-03-21	Q	SSP	3.89	3.99	3.79	3.86		875,060	5,224	3.81	4.21
2024-03-20	Q	SSP	3.48	3.92	3.39	3.86	0.38	906,282	4,685	3.70	4.14
2024-03-19	Q	SSP	3.51	3.64	3.42	3.48	-0.06	1,048,636	3,428	3.40	3.49
2024-03-18	Q	SSP	3.79	3.79	3.53	3.54	-0.18	1,107,573	4,577	3.00	3.66
2024-03-15	Q	SSP	3.96	4.08	3.70	3.72	-0.26	1,700,418	4,317	3.67	9.98
2024-03-14	Q	SSP	4.26	4.26	3.94	3.98	-0.28	893,915	3,584	3.96	5.14
2024-03-13	Q	SSP	4.16	4.3663	4.16	4.26	0.08	761,350	3,039	3.86	4.36
2024-03-12	Q	SSP	4.30	4.30	4.005	4.18	-0.11	641,266	4,060	3.90	4.69
2024-03-11	Q	SSP	4.25	4.37	4.205	4.29	0.03	493,636	3,920	4.07	5.08
2024-03-08	Q	SSP	4.33	4.48	4.21	4.26		702,185	4,703	4.23	4.42
2024-03-07	Q	SSP	4.25	4.45	4.21	4.26	0.05	534,569	4,419	4.15	4.45
2024-03-06	Q	SSP	4.37	4.405	4.09	4.21	-0.15	819,148	6,067	4.16	4.33
2024-03-05	Q	SSP	4.50	4.8342	4.34	4.36	-0.25	1,211,001	6,782	4.21	9.97
2024-03-04	Q	SSP	3.90	5.1191	3.89	4.61	0.85	3,458,137	14,615	4.53	4.88
2024-03-01	Q	SSP	3.99	4.095	3.71	3.76	-0.27	1,494,053	7,349	3.71	3.87
2024-02-29	Q	SSP	4.10	4.585	3.95	4.03	0.055	1,313,753	6,655	3.95	5.50
2024-02-28	Q	SSP	4.59	4.59	3.96	3.975	-0.705	1,306,753	7,534	3.98	4.09
2024-02-27	Q	SSP	4.65	5.12	4.65	4.68	0.08	1,156,497	5,946	4.65	5.92
2024-02-26	Q	SSP	4.36	4.66	4.21	4.60	0.26	1,185,789	6,754	4.53	4.64
2024-02-23	Q	SSP	5.55	5.96	4.26	4.34	-1.05	2,099,228	11,027	4.25	4.49
2024-02-22	Q	SSP	5.48	5.525	5.26	5.39	-0.12	721,548	4,037	5.49	5.71
2024-02-21	Q	SSP	5.68	5.7125	5.45	5.51	-0.20	404,658	2,842	5.45	21.00
2024-02-20	Q	SSP	5.92	5.97	5.69	5.71	-0.40	406,953	2,881	5.75	5.80
2024-02-19	Q	SSP	6.29	6.33	6.0694	6.11	-0.31	0	0	6.06	6.94
2024-02-16	Q	SSP	6.29	6.33	6.0694	6.11	-0.31	423,236	3,218	6.06	6.94
2024-02-15	Q	SSP	6.02	6.485	5.975	6.42	0.45	512,538	3,668	6.01	7.14
2024-02-14	Q	SSP	6.42	6.48	5.95	5.97	-0.27	356,554	2,548	5.55	7.20
2024-02-13	Q	SSP	6.52	6.66	6.24	6.24	-0.79	460,483	3,510	5.71	6.91
2024-02-12	Q	SSP	5.86	7.10	5.86	7.03	1.16	680,036	4,270	6.80	7.69
2024-02-09	Q	SSP	5.61	5.95	5.61	5.87	0.205	923,478	6,221	5.64	6.24
2024-02-08	Q	SSP	5.72	6.22	5.5727	5.665	0.025	1,003,753	5,556	5.59	6.20
2024-02-07	Q	SSP	7.44	7.58	5.35	5.64	-1.79	1,260,282	7,428	5.11	5.90
2024-02-06	Q	SSP	7.36	7.69	7.28	7.43	0.07	213,534	2,002	7.16	7.68
2024-02-05	Q	SSP	7.52	7.5436	7.31	7.36	-0.49	221,017	2,134	7.00	8.74
2024-02-02	Q	SSP	7.95	8.03	7.70	7.85	-0.31	224,945	2,009	7.85	8.59
2024-02-01	Q	SSP	8.11	8.34	7.82	8.16	0.19	205,612	2,336	8.00	8.49
2024-01-31	Q	SSP	8.26	8.39	7.96	7.97	-0.26	227,682	2,160	7.75	8.39
2024-01-30	Q	SSP	8.57	8.57	8.22	8.23	-0.49	203,807	2,155	7.45	8.87
2024-01-29	Q	SSP	9.01	9.15	8.68	8.72	-0.25	239,380	2,331	8.65	9.14