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	SSTI	13.51	13.87	13.47	13.67	0.24	79,332	692	12.01	14.75
2024-04-25	Q	SSTI	13.28	13.5588	13.13	13.43	-0.03	84,240	1,023	12.01	15.05
2024-04-24	Q	SSTI	13.39	13.60	13.09	13.46	0.14	67,221	789	12.85	15.06
2024-04-23	Q	SSTI	13.38	13.63	13.28	13.32	-0.12	52,816	735	13.00	15.05
2024-04-22	Q	SSTI	13.31	13.538	12.98	13.44	0.11	46,378	920	13.00	20.98
2024-04-19	Q	SSTI	13.29	13.64	13.04	13.33	-0.04	73,410	695	12.01	14.39
2024-04-18	Q	SSTI	13.165	13.70	13.15	13.37	0.08	138,321	1,313	13.05	13.94
2024-04-17	Q	SSTI	13.55	13.94	13.15	13.31	-0.30	40,305	1,275	12.01	14.57
2024-04-16	Q	SSTI	14.25	14.2741	13.58	13.61	-0.81	52,797	745	13.19	21.89
2024-04-15	Q	SSTI	14.4901	14.8131	14.05	14.52	-0.30	57,568	745	13.91	15.54
2024-04-12	Q	SSTI	15.16	15.40	14.55	14.82	-0.29	38,213	608	14.49	16.84
2024-04-11	Q	SSTI	15.27	15.39	14.85	15.11	-0.26	59,419	1,194	14.87	17.19
2024-04-10	Q	SSTI	15.61	15.73	15.10	15.37	-0.69	126,130	2,081	14.01	17.19
2024-04-09	Q	SSTI	14.93	16.11	14.93	16.06	1.11	312,482	1,983	15.61	18.75
2024-04-08	Q	SSTI	15.18	15.39	14.67	14.95	-0.37	63,796	886	14.01	20.98
2024-04-05	Q	SSTI	15.23	15.56	14.93	15.32	0.18	97,857	988	14.98	17.03
2024-04-04	Q	SSTI	15.93	16.08	15.01	15.14	-0.75	60,886	861	14.96	16.94
2024-04-03	Q	SSTI	15.82	16.10	15.55	15.89	-0.13	73,271	778	15.51	16.73
2024-04-02	Q	SSTI	15.93	16.07	15.89	16.02	-0.10	32,642	383	15.70	16.34
2024-04-01	Q	SSTI	16.10	16.30	15.89	16.12	0.24	48,201	683	15.80	16.44
2024-03-29	Q	SSTI	15.50	15.9161	15.27	15.88	0.36	0	0	14.72	16.20
2024-03-28	Q	SSTI	15.50	15.9161	15.27	15.88	0.36	50,823	601	14.72	16.20
2024-03-27	Q	SSTI	15.10	16.02	14.76	15.52	0.47	98,838	777	14.72	16.87
2024-03-26	Q	SSTI	15.70	15.70	15.04	15.05	-0.37	46,726	402	14.72	16.66
2024-03-25	Q	SSTI	15.80	15.80	15.04	15.42	-0.33	35,311	413	14.72	16.68
2024-03-22	Q	SSTI	15.008	15.90	14.80	15.75	0.75	130,115	1,210	15.46	16.00
2024-03-21	Q	SSTI	15.61	15.635	14.82	15.00	-0.52	55,109	641	14.72	16.95
2024-03-20	Q	SSTI	15.59	15.665	14.90	15.52	0.02	68,508	781	14.90	16.95
2024-03-19	Q	SSTI	15.09	15.61	14.87	15.50	0.47	50,973	686	14.90	16.85
2024-03-18	Q	SSTI	15.42	15.99	14.85	15.03	-0.12	53,061	705	14.88	16.19
2024-03-15	Q	SSTI	15.07	15.5476	14.64	15.15	-0.30	149,210	1,011	14.01	15.64
2024-03-14	Q	SSTI	16.08	16.36	15.31	15.45	-0.75	33,047	656	15.00	16.86
2024-03-13	Q	SSTI	16.69	16.69	16.065	16.20	-0.17	17,256	357	15.49	16.85
2024-03-12	Q	SSTI	16.20	16.6922	15.915	16.37	0.36	25,482	422	16.24	16.85
2024-03-11	Q	SSTI	16.23	16.3501	16.01	16.01	-0.41	13,167	375	16.00	19.22
2024-03-08	Q	SSTI	16.76	17.184	16.23	16.42	-0.17	42,612	679	16.23	17.98
2024-03-07	Q	SSTI	16.39	16.99	16.1317	16.59	0.20	29,009	610	11.00	17.00
2024-03-06	Q	SSTI	16.32	16.78	16.14	16.39	0.08	30,782	684	16.00	16.74
2024-03-05	Q	SSTI	16.18	16.71	16.06	16.31	-0.08	51,924	946	15.90	17.24
2024-03-04	Q	SSTI	17.73	17.73	16.27	16.39	-1.35	46,401	867	15.90	17.41
2024-03-01	Q	SSTI	17.66	17.875	17.30	17.40	0.01	87,834	1,055	17.00	22.86
2024-02-29	Q	SSTI	17.89	18.375	17.245	17.39	-0.12	86,665	789	17.15	22.63
2024-02-28	Q	SSTI	18.12	18.3935	17.44	17.51	-0.51	46,483	538	15.90	22.62
2024-02-27	Q	SSTI	17.68	18.70	16.50	18.02	0.23	54,332	800	16.41	17.71
2024-02-26	Q	SSTI	16.97	17.93	16.82	17.79	0.84	55,267	697	16.27	68.00
2024-02-23	Q	SSTI	16.57	17.45	16.43	16.95	0.50	47,428	744	15.90	17.99
2024-02-22	Q	SSTI	17.81	17.9775	16.20	16.45	-1.36	76,716	938	15.90	22.25
2024-02-21	Q	SSTI	17.70	18.15	17.0573	17.81	0.07	36,590	510	17.00	18.09
2024-02-20	Q	SSTI	18.11	18.53	17.07	17.74	-0.54	40,072	521	17.00	18.49
2024-02-19	Q	SSTI	19.44	19.44	18.28	18.28	-1.01	0	0	18.50	22.81
2024-02-16	Q	SSTI	19.44	19.44	18.28	18.28	-1.01	43,653	1,073	18.50	22.81
2024-02-15	Q	SSTI	18.34	19.79	17.51	19.29	1.68	225,774	2,672	17.11	19.49
2024-02-14	Q	SSTI	16.81	18.47	16.54	17.61	0.06	236,772	2,851	13.19	20.24
2024-02-13	Q	SSTI	20.50	20.80	17.34	17.55	-3.95	91,252	1,544	14.00	21.99
2024-02-12	Q	SSTI	20.99	22.00	20.83	21.50	0.75	35,799	560	19.72	22.30
2024-02-09	Q	SSTI	20.28	21.14	20.17	20.75	0.40	32,948	482	19.72	26.59
2024-02-08	Q	SSTI	20.18	21.205	20.18	20.35	-0.11	18,719	423	18.00	26.59
2024-02-07	Q	SSTI	21.085	21.085	20.27	20.46	0.44	11,945	264	19.00	68.00
2024-02-06	Q	SSTI	19.43	20.09	19.26	20.02	0.51	27,521	397	18.94	26.59
2024-02-05	Q	SSTI	19.40	20.56	19.40	19.51	-0.18	56,817	781	18.00	26.59
2024-02-02	Q	SSTI	20.78	20.78	19.59	19.69	-1.19	24,805	396	18.00	26.59
2024-02-01	Q	SSTI	21.165	21.605	20.86	20.88	0.24	16,392	864	20.40	23.86
2024-01-31	Q	SSTI	19.70	22.37	19.70	20.64	0.61	46,293	827	15.90	26.59
2024-01-30	Q	SSTI	20.64	21.17	19.86	20.03	-0.84	23,760	454	17.25	21.93
2024-01-29	Q	SSTI	20.52	20.98	19.4701	20.87	0.25	32,975	462	14.00	21.87