Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-12	Q	SSP	1.80	1.86	1.75	1.79	0.01	489,380	2,599	1.60	1.86
2024-09-11	Q	SSP	1.73	1.79	1.68	1.78	0.02	418,225	2,148	1.67	3.09
2024-09-10	Q	SSP	1.73	1.80	1.70	1.76	0.02	638,193	4,133	1.69	1.96
2024-09-09	Q	SSP	1.80	1.80	1.6947	1.74	-0.04	715,275	2,843	1.69	1.96
2024-09-06	Q	SSP	1.87	1.875	1.77	1.78	-0.06	517,263	2,244	1.75	1.86
2024-09-05	Q	SSP	1.87	1.905	1.8243	1.84	0.01	452,632	2,985	1.82	2.10
2024-09-04	Q	SSP	1.88	1.92	1.82	1.83	-0.04	545,867	3,145	1.82	1.93
2024-09-03	Q	SSP	1.95	1.99	1.82	1.87	-0.10	773,446	3,583	1.85	1.93
2024-09-02	Q	SSP	2.11	2.12	1.95	1.97	-0.14	0	0	1.94	2.01
2024-08-30	Q	SSP	2.11	2.12	1.95	1.97	-0.14	682,436	2,883	1.94	2.01
2024-08-29	Q	SSP	2.10	2.19	2.075	2.11	0.06	499,364	3,072	2.06	2.19
2024-08-28	Q	SSP	2.06	2.105	1.99	2.05		719,417	3,624	2.00	2.29
2024-08-27	Q	SSP	2.20	2.235	2.04	2.05	-0.16	626,955	3,260	1.83	2.29
2024-08-26	Q	SSP	2.16	2.31	2.16	2.21	0.05	564,489	2,417	2.12	2.52
2024-08-23	Q	SSP	2.04	2.22	2.04	2.16	0.14	576,020	2,710	2.00	2.39
2024-08-22	Q	SSP	2.15	2.1604	2.01	2.02	-0.10	473,837	2,127	2.01	2.17
2024-08-21	Q	SSP	2.14	2.16	2.07	2.12	-0.01	528,951	2,781	1.98	2.49
2024-08-20	Q	SSP	2.34	2.34	2.13	2.13	-0.16	374,208	2,233	1.93	2.24
2024-08-19	Q	SSP	2.16	2.30	2.15	2.29	0.17	524,789	3,270	2.20	2.48
2024-08-16	Q	SSP	2.08	2.155	2.065	2.12	0.02	427,136	2,631	2.09	3.40
2024-08-15	Q	SSP	2.20	2.21	2.03	2.10	0.05	944,721	4,450	1.98	2.30
2024-08-14	Q	SSP	2.18	2.19	2.05	2.05	-0.095	793,237	4,243	1.87	2.14
2024-08-13	Q	SSP	2.17	2.25	2.075	2.145	0.025	826,664	4,277	2.04	2.73
2024-08-12	Q	SSP	2.32	2.365	2.04	2.12	-0.25	1,320,213	4,358	2.12	2.19
2024-08-09	Q	SSP	2.80	2.95	2.365	2.37	-0.59	870,339	3,745	2.37	2.69
2024-08-08	Q	SSP	2.98	3.045	2.85	2.96	-0.01	562,128	3,795	2.54	3.38
2024-08-07	Q	SSP	3.35	3.39	2.96	2.97	-0.11	621,800	3,021	2.94	3.32
2024-08-06	Q	SSP	2.96	3.09	2.845	3.08	0.16	523,114	3,289	2.90	3.63
2024-08-05	Q	SSP	2.98	3.015	2.83	2.92	-0.27	427,192	4,229	2.85	3.35
2024-08-02	Q	SSP	3.40	3.44	3.17	3.19	-0.33	521,637	4,255	3.06	3.84
2024-08-01	Q	SSP	3.76	3.78	3.465	3.52	-0.24	569,285	3,193	3.00	3.80
2024-07-31	Q	SSP	3.77	3.951	3.65	3.76	0.03	417,754	3,026	3.30	4.00
2024-07-30	Q	SSP	3.79	3.85	3.655	3.73	-0.03	309,227	2,108	3.35	3.91
2024-07-29	Q	SSP	3.89	3.945	3.72	3.76	-0.09	467,825	3,416	3.66	5.20
2024-07-26	Q	SSP	3.84	3.89	3.76	3.85	0.12	549,392	3,583	3.36	3.95
2024-07-25	Q	SSP	3.65	3.88	3.56	3.73	0.12	491,916	3,266	3.61	3.87
2024-07-24	Q	SSP	3.78	3.89	3.58	3.61	-0.26	516,531	4,868	3.44	3.94
2024-07-23	Q	SSP	3.54	3.95	3.52	3.87	0.26	693,601	4,689	2.79	4.00
2024-07-22	Q	SSP	3.23	3.63	3.23	3.61	0.38	646,546	3,897	3.21	9.00
2024-07-19	Q	SSP	3.24	3.31	3.12	3.23	-0.01	526,451	3,018	3.11	3.48
2024-07-18	Q	SSP	3.45	3.65	3.23	3.24	-0.25	697,853	3,955	3.25	3.89
2024-07-17	Q	SSP	3.46	3.59	3.39	3.49	0.005	875,553	4,169	3.40	4.23
2024-07-16	Q	SSP	3.33	3.53	3.31	3.485	0.195	876,309	5,347	3.44	3.55
2024-07-15	Q	SSP	3.10	3.33	3.05	3.29	0.25	709,037	3,963	3.23	3.37
2024-07-12	Q	SSP	3.13	3.18	3.01	3.04	-0.07	839,388	3,765	2.85	3.29
2024-07-11	Q	SSP	2.98	3.195	2.98	3.11	0.25	540,278	3,460	3.12	3.45
2024-07-10	Q	SSP	2.78	2.90	2.74	2.86	0.10	549,135	3,129	2.22	3.47
2024-07-09	Q	SSP	2.86	2.92	2.67	2.76	-0.12	679,348	4,357	2.67	2.81
2024-07-08	Q	SSP	3.00	3.04	2.85	2.88	-0.08	610,356	2,952	2.83	2.98
2024-07-05	Q	SSP	2.99	3.05	2.885	2.96	-0.08	667,307	2,532	2.90	3.47
2024-07-04	Q	SSP	2.99	3.07	2.95	3.04	0.03	0	0	2.96	3.22
2024-07-03	Q	SSP	2.99	3.07	2.95	3.04	0.03	231,713	1,486	2.96	3.22
2024-07-02	Q	SSP	3.11	3.11	2.905	3.01	-0.12	467,575	3,033	2.80	3.49
2024-07-01	Q	SSP	3.12	3.22	3.01	3.13	-0.01	900,486	4,333	3.00	3.46
2024-06-28	Q	SSP	2.80	3.20	2.80	3.14	0.38	3,461,239	6,593	2.96	3.20
2024-06-27	Q	SSP	2.62	2.76	2.58	2.76	0.15	853,714	4,206	2.62	2.99
2024-06-26	Q	SSP	2.59	2.62	2.47	2.61	-0.04	1,071,117	7,269	2.47	2.99
2024-06-25	Q	SSP	2.59	2.71	2.53	2.65	0.08	1,377,906	5,935	2.45	2.76
2024-06-24	Q	SSP	2.38	2.655	2.38	2.57	0.19	1,351,015	5,092	1.84	2.76
2024-06-21	Q	SSP	2.20	2.51	2.20	2.38	0.18	2,825,702	7,406	2.29	2.79
2024-06-20	Q	SSP	2.01	2.21	2.005	2.20	0.17	1,277,684	4,558	2.15	2.28
2024-06-19	Q	SSP	2.00	2.105	1.99	2.03	0.01	0	0	2.01	2.24
2024-06-18	Q	SSP	2.00	2.105	1.99	2.03	0.01	1,018,237	4,566	2.01	2.24
2024-06-17	Q	SSP	2.04	2.05	1.96	2.02	-0.01	695,146	4,587	1.81	2.23
2024-06-14	Q	SSP	2.13	2.23	2.00	2.03	-0.12	1,835,522	5,538	2.00	2.30