SSYS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 11.19 | -0.33 | -2.86% | 11.63 | 11.76 | 11.085 | 566,555 |
Feb 20 2025 | 11.52 | -0.40 | -3.36% | 11.81 | 11.88 | 11.44 | 511,457 |
Feb 19 2025 | 11.92 | 0.03 | 0.25% | 11.80 | 11.98 | 11.80 | 307,346 |
Feb 18 2025 | 11.89 | -0.10 | -0.83% | 12.00 | 12.15 | 11.80 | 427,922 |
Feb 14 2025 | 11.99 | 0.22 | 1.87% | 11.89 | 12.2186 | 11.78 | 391,976 |
Feb 13 2025 | 11.77 | 0.21 | 1.82% | 11.63 | 11.88 | 11.54 | 598,749 |
Feb 12 2025 | 11.56 | -0.08 | -0.69% | 11.51 | 11.86 | 11.4161 | 492,655 |
Feb 11 2025 | 11.64 | -0.42 | -3.48% | 11.83 | 12.05 | 11.56 | 537,691 |
Feb 10 2025 | 12.06 | -0.13 | -1.07% | 12.11 | 12.39 | 11.93 | 620,211 |
Feb 07 2025 | 12.19 | -0.66 | -5.14% | 12.81 | 12.83 | 12.18 | 1,117,468 |
Feb 06 2025 | 12.85 | 0.33 | 2.64% | 12.59 | 12.88 | 12.3211 | 820,984 |
Feb 05 2025 | 12.52 | 0.07 | 0.56% | 12.50 | 12.58 | 12.21 | 740,665 |
Feb 04 2025 | 12.45 | 1.14 | 10.08% | 11.56 | 12.51 | 11.45 | 3,117,055 |
Feb 03 2025 | 11.31 | 2.00 | 21.48% | 10.84 | 11.41 | 10.48 | 4,658,602 |
Jan 31 2025 | 9.31 | -0.08 | -0.80% | 9.38 | 9.6204 | 9.17 | 288,274 |
Jan 30 2025 | 9.385 | -0.22 | -2.24% | 9.60 | 9.91 | 9.37 | 576,646 |
Jan 29 2025 | 9.60 | -0.08 | -0.83% | 9.60 | 9.73 | 9.42 | 193,279 |
Jan 28 2025 | 9.68 | -0.10 | -1.02% | 9.83 | 9.86 | 9.33 | 470,538 |
Jan 27 2025 | 9.78 | -0.07 | -0.71% | 9.70 | 9.96 | 9.54 | 433,383 |
Jan 24 2025 | 9.85 | 0.53 | 5.69% | 9.27 | 10.12 | 9.25 | 1,125,995 |
Jan 23 2025 | 9.32 | 0.00 | 0.00% | 9.32 | 9.32 | 9.32 | 0 |
Jan 22 2025 | 9.32 | -0.21 | -2.20% | 9.56 | 9.59 | 9.2234 | 269,784 |
Jan 21 2025 | 9.53 | 0.55 | 6.12% | 9.01 | 9.64 | 9.00 | 602,274 |
Jan 17 2025 | 8.98 | -0.04 | -0.44% | 9.15 | 9.21 | 8.93 | 307,326 |
Jan 16 2025 | 9.02 | 0.26 | 2.97% | 8.81 | 9.20 | 8.75 | 330,645 |
Jan 15 2025 | 8.76 | 0.18 | 2.10% | 8.87 | 9.04 | 8.659 | 444,745 |
Jan 14 2025 | 8.58 | -0.29 | -3.27% | 8.92 | 9.0999 | 8.555 | 275,629 |
Jan 13 2025 | 8.87 | -0.26 | -2.85% | 9.06 | 9.06 | 8.3571 | 911,116 |
Jan 10 2025 | 9.13 | 0.13 | 1.44% | 8.89 | 9.18 | 8.85 | 393,009 |
Jan 08 2025 | 9.00 | -0.19 | -2.07% | 9.10 | 9.10 | 8.806 | 437,523 |
Jan 07 2025 | 9.19 | -0.27 | -2.85% | 9.51 | 9.73 | 9.07 | 281,948 |
Jan 06 2025 | 9.46 | 0.38 | 4.19% | 9.20 | 9.65 | 9.13 | 444,909 |
Jan 03 2025 | 9.08 | 0.38 | 4.37% | 8.83 | 9.12 | 8.71 | 290,272 |
Jan 02 2025 | 8.70 | -0.19 | -2.14% | 8.94 | 9.08 | 8.58 | 340,918 |
Dec 31 2024 | 8.89 | 0.01 | 0.11% | 9.00 | 9.18 | 8.79 | 405,103 |
Dec 30 2024 | 8.88 | -0.27 | -2.95% | 8.97 | 9.10 | 8.76 | 526,938 |
Dec 27 2024 | 9.15 | -0.21 | -2.24% | 9.34 | 9.43 | 9.01 | 296,772 |
Dec 26 2024 | 9.36 | -0.02 | -0.21% | 9.36 | 9.62 | 9.30 | 595,732 |
Dec 24 2024 | 9.38 | 0.12 | 1.30% | 9.19 | 9.53 | 9.17 | 321,792 |
Dec 23 2024 | 9.26 | -0.19 | -2.01% | 9.52 | 9.63 | 9.19 | 495,868 |
Dec 20 2024 | 9.45 | -0.11 | -1.15% | 9.46 | 9.80 | 9.30 | 1,188,190 |
Dec 19 2024 | 9.56 | -0.10 | -1.04% | 9.76 | 10.09 | 9.54 | 423,105 |
Dec 18 2024 | 9.66 | -0.33 | -3.30% | 10.09 | 10.51 | 9.62 | 650,735 |
Dec 17 2024 | 9.99 | -0.25 | -2.44% | 10.14 | 10.185 | 9.64 | 778,821 |
Dec 16 2024 | 10.24 | 0.16 | 1.59% | 10.06 | 10.43 | 9.81 | 741,602 |
Dec 13 2024 | 10.08 | -0.71 | -6.58% | 10.87 | 10.87 | 9.86 | 871,439 |
Dec 12 2024 | 10.79 | 0.45 | 4.35% | 10.37 | 10.82 | 10.20 | 837,912 |
Dec 11 2024 | 10.34 | 0.18 | 1.77% | 10.18 | 10.485 | 9.97 | 1,016,347 |
Dec 10 2024 | 10.16 | -0.06 | -0.59% | 10.15 | 10.34 | 9.92 | 444,348 |
Dec 09 2024 | 10.22 | 0.62 | 6.46% | 9.73 | 10.388 | 9.60 | 873,385 |
Dec 06 2024 | 9.60 | 0.32 | 3.45% | 9.35 | 9.606 | 9.1601 | 619,076 |
Dec 05 2024 | 9.28 | -0.62 | -6.26% | 9.82 | 9.86 | 9.21 | 464,804 |
Dec 04 2024 | 9.90 | 0.50 | 5.32% | 9.36 | 10.13 | 9.30 | 880,346 |
Dec 03 2024 | 9.40 | -0.16 | -1.67% | 9.50 | 9.52 | 9.28 | 473,080 |
Dec 02 2024 | 9.56 | -0.06 | -0.62% | 9.61 | 9.91 | 9.52 | 564,617 |
Nov 29 2024 | 9.62 | 0.07 | 0.73% | 9.50 | 9.76 | 9.50 | 215,006 |
Nov 27 2024 | 9.55 | 0.02 | 0.21% | 9.57 | 9.96 | 9.47 | 522,479 |
Nov 26 2024 | 9.53 | -0.23 | -2.36% | 9.66 | 9.82 | 9.50 | 606,302 |
Nov 25 2024 | 9.76 | 0.32 | 3.39% | 9.54 | 10.07 | 9.36 | 1,870,182 |