SSBI

Historical Stock Prices

$13.23
*  
unch
unch
Get SSBI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SSBI now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 13.23 13.23 13.23 13.23 00
05/21/2015 13.2796 13.2796 13.09 13.23 13,050
05/20/2015 13.55 13.55 13.54 13.54 558
05/19/2015 13.55 13.55 13.55 13.55 306
05/18/2015 13.12 13.55 13.1001 13.55 3,074
05/15/2015 13.28 13.28 13.28 13.28 00
05/14/2015 13.44 13.44 13.28 13.28 308
05/13/2015 13.27 13.4899 13.25 13.26 2,383
05/12/2015 13.54 13.55 13.35 13.4999 13,684
05/11/2015 13.4001 13.4001 13.4001 13.4001 275
05/08/2015 13.5399 13.5399 13.5399 13.5399 524
05/07/2015 13.25 13.67 13.06 13.6 5,674
05/06/2015 13.28 13.3 13.25 13.25 5,592
05/05/2015 13.4599 13.4599 13.29 13.35 3,249
05/04/2015 13.56 13.6001 13.56 13.56 574
05/01/2015 13.71 13.73 13.3701 13.7 4,292
04/30/2015 13.76 13.76 13.361 13.361 825
04/29/2015 13.52 13.9 13.52 13.7 2,050
04/28/2015 13.72 13.9 13.36 13.54 11,653
04/27/2015 13.73 13.73 13.5128 13.5128 3,494
04/24/2015 13.6 13.73 13.5 13.73 8,178
04/23/2015 13.55 13.55 13.53 13.55 1,889
04/22/2015 13.56 13.5999 13.55 13.5999 2,679
04/21/2015 13.6 13.67 13.55 13.55 1,171
04/20/2015 13.33 13.631 13.29 13.29 1,090
04/17/2015 13.551 13.56 13.28 13.28 3,486
04/16/2015 13.612 13.669 13.454 13.454 1,000
04/15/2015 13.54 13.55 13.53 13.55 4,290
04/14/2015 13.45 13.45 13.4 13.42 3,652
04/13/2015 13.72 13.72 13.44 13.46 5,018
04/10/2015 13.72 13.72 13.709 13.709 308
04/09/2015 13.72 13.72 13.45 13.5346 3,413
04/08/2015 13.45 13.6275 13.45 13.5281 2,663
04/07/2015 13.539 13.66 13.41 13.66 13,701
04/06/2015 13.3001 13.45 13.3001 13.44 45,608
04/02/2015 13.3515 13.3899 13.21 13.3 1,327
04/01/2015 13.35 13.38 13.16 13.16 2,623
03/31/2015 13.21 13.37 13.155 13.155 772
03/30/2015 13.26 13.3 13 13.3 8,405
03/27/2015 13.22 13.22 13.22 13.22 204
03/26/2015 13.22 13.22 13.22 13.22 00
03/25/2015 13.24 13.24 13.22 13.22 775
03/24/2015 13.25 13.3 13.25 13.25 2,080
03/23/2015 13.16 13.16 13.15 13.15 655
03/20/2015 13.15 13.2 13.15 13.15 3,165
03/19/2015 13.57 13.57 13.13 13.14 3,702
03/18/2015 13.25 13.41 13.14 13.2 10,065
03/17/2015 13.58 13.58 13.22 13.22 4,522
03/16/2015 13.41 13.41 13.05 13.07 10,349
03/13/2015 13.29 13.29 13.071 13.14 3,646
03/12/2015 13.56 13.56 13.15 13.18 7,751
03/11/2015 13.35 13.49 13.22 13.31 739
03/10/2015 13.29 13.5 13.29 13.499 2,367
03/09/2015 13.79 13.79 13.37 13.39 11,272
03/06/2015 13.7565 13.7565 13.5 13.52 3,212
03/05/2015 13.43 13.57 13.4 13.5 10,391
03/04/2015 13.42 13.51 13.42 13.46 887
03/03/2015 13.56 13.56 13.41 13.54 2,660
03/02/2015 13.7199 13.7199 13.51 13.65 5,625
02/27/2015 13.8499 13.8499 13.8499 13.8499 00
02/26/2015 13.8701 13.8701 13.645 13.8499 7,744
02/25/2015 13.77 13.9 13.67 13.85 6,412
02/24/2015 13.8 13.87 13.8 13.87 2,263
02/23/2015 13.65 13.71 13.65 13.7001 4,038
02/20/2015 13.74 13.95 13.73 13.73 2,920
02/19/2015 13.66 14 13.63 13.95 10,457
02/18/2015 13.56 13.56 13.56 13.56 100
02/17/2015 13.55 13.65 13.55 13.6275 7,637
02/13/2015 13.41 13.55 13.41 13.4717 1,139
02/12/2015 13.38 13.5899 13.38 13.5 1,978
02/11/2015 13.58 13.58 13.58 13.58 00
02/10/2015 13.3 13.65 13.1 13.58 13,102
02/09/2015 13.3 13.53 12.83 13.53 11,957
02/06/2015 13.6 13.6 13.23 13.23 3,045
02/05/2015 13.634 13.6489 13.5501 13.595 3,372
02/04/2015 13.55 13.86 13.5366 13.55 5,800
02/03/2015 13.35 13.78 13.34 13.7 7,932
02/02/2015 13.22 13.75 13.21 13.52 15,631
01/30/2015 13.45 13.55 13.16 13.41 2,836
01/29/2015 12.96 13.45 12.54 13.45 9,790
01/28/2015 13.73 13.73 13.28 13.47 15,624
01/27/2015 13.0448 13.59 13.0448 13.565 18,656
01/26/2015 13.15 13.15 12.92 12.92 4,340
01/23/2015 12.87 12.88 12.855 12.88 1,224
01/22/2015 12.7501 12.93 12.5018 12.8699 4,359
01/21/2015 12.6601 12.6601 12.6601 12.6601 00
01/20/2015 12.64 12.7 12.64 12.6601 3,611
01/16/2015 12.68 12.6999 12.65 12.68 2,566
01/15/2015 12.6 12.8 12.22 12.7 7,900
01/14/2015 13 13.1 12.63 12.7 14,350
01/13/2015 13.18 13.53 13.1 13.11 6,191
01/12/2015 13.13 13.18 13.01 13.01 1,983
01/09/2015 13.12 13.23 13.11 13.1801 10,948
01/08/2015 13.4299 13.4299 13.4299 13.4299 100
01/07/2015 13.9 13.9 13.11 13.43 2,837
01/06/2015 13.24 13.31 13.11 13.2 3,428
01/05/2015 13.15 13.75 13.01 13.14 19,122
01/02/2015 13.76 13.94 13.37 13.89 11,897
12/31/2014 13.52 13.97 13.52 13.88 4,890
12/30/2014 13.74 13.93 13.45 13.64 2,290
12/29/2014 13.7399 13.76 13.72 13.76 3,717
12/26/2014 14 14 13.7999 13.8051 2,669
12/24/2014 13.85 13.85 13.85 13.85 00
12/23/2014 14 14 13.8 13.85 6,064
12/22/2014 13.91 13.99 13.84 13.99 6,886
12/19/2014 13.9 14 13.61 14 14,941
12/18/2014 13.74 13.95 13.5 13.93 15,115
12/17/2014 13.55 13.5999 13.5 13.5 3,917
12/16/2014 13.66 13.745 13.5 13.5 3,717
12/15/2014 13.6 13.6 13.51 13.6 1,600
12/12/2014 13.5 13.9499 13.5 13.57 5,885
12/11/2014 13.71 13.8 13.5 13.5 3,806
12/10/2014 13.6 13.6 13.5 13.525 2,930
12/09/2014 13.6 13.6 13.6 13.6 297
12/08/2014 13.91 13.95 13.5101 13.54 3,842
12/05/2014 13.62 13.97 13.62 13.81 999
12/04/2014 13.643 13.94 13.61 13.66 816
12/03/2014 13.91 13.94 13.76 13.94 1,100
12/02/2014 13.95 13.9899 13.53 13.9899 600
12/01/2014 13.6 13.9899 13.47 13.9899 7,050
11/28/2014 13.77 13.77 13.424 13.4395 6,801
11/26/2014 13.999 14 13.39 13.975 11,645
11/25/2014 13.97 13.97 13.97 13.97 494
11/24/2014 13.86 14 13.75 13.99 9,636
11/21/2014 13.93 13.95 13.93 13.94 2,593
11/20/2014 14.01 14.01 13.85 13.95 9,610
11/19/2014 13.92 14.018 13.92 14.018 3,324
11/18/2014 14.19 14.19 14 14.01 3,013
11/17/2014 14 14.2 14 14.2 3,347
11/14/2014 14.02 14.02 13.88 14 4,002
11/13/2014 14 14.24 13.9101 14.1999 14,180
11/12/2014 14 14 13.82 14 4,638
11/11/2014 13.52 13.98 13.51 13.98 2,100
11/10/2014 13.7 13.7 13.7 13.7 00
11/07/2014 13.7 13.7 13.7 13.7 200
11/06/2014 14 14 13.48 13.99 4,300
11/05/2014 14.2 14.2 13.5 13.9999 18,758
11/04/2014 14.24 14.24 14.24 14.24 1,377
11/03/2014 12.96 14.26 12.96 14.2 20,385
10/31/2014 12.99 12.99 12.7 12.8799 10,340
10/30/2014 12.68 12.85 12.68 12.85 3,217
10/29/2014 12.97 12.97 12.7899 12.7899 5,940
10/28/2014 12.98 12.98 12.75 12.75 393
10/27/2014 12.96 12.99 12.96 12.98 300
10/24/2014 12.99 12.99 12.76 12.76 5,249
10/23/2014 13 13 12.715 12.91 1,700
10/22/2014 12.6492 12.85 12.6492 12.72 1,550
10/21/2014 12.6 12.89 12.6 12.82 2,600
10/20/2014 12.97 12.99 12.61 12.99 7,018
10/17/2014 12.49 12.99 12.4 12.99 10,135
10/16/2014 12.185 12.62 12.15 12.62 12,381
10/15/2014 12.81 12.82 12.01 12.26 13,165
10/14/2014 13 13 12.84 12.8799 2,600
10/13/2014 12.9 12.9 12.89 12.89 1,023
10/10/2014 12.89 12.89 12.89 12.89 100
10/09/2014 12.95 12.96 12.89 12.89 2,224
10/08/2014 12.965 12.965 12.96 12.96 350
10/07/2014 13.0001 13.0001 12.95 12.99 6,200
10/06/2014 12.95 13.03 12.95 12.99 2,915
10/03/2014 13.1 13.1 12.95 12.96 4,479
10/02/2014 13.1 13.1 12.93 12.975 4,609
10/01/2014 13 13.05 12.8579 13 4,329
09/30/2014 12.9145 12.97 12.9145 12.97 1,001
09/29/2014 12.96 13.05 12.96 13 1,261
09/26/2014 12.9001 12.9001 12.9001 12.9001 500
09/25/2014 13.02 13.06 12.8905 12.8905 9,732
09/24/2014 13 13.07 12.91 13.06 8,006
09/23/2014 12.85 13.1 12.85 13.06 12,763
09/22/2014 13 13.0999 12.84 12.84 10,547
09/19/2014 12.95 13.1 12.95 13.1 3,766
09/18/2014 13.019 13.1 12.948 12.986 3,399
09/17/2014 12.86 13.03 12.86 12.91 14,222
09/16/2014 13.1444 13.1444 12.81 12.87 18,306
09/15/2014 13 13.0999 12.85 12.9001 17,386
09/12/2014 12.95 13.1 12.9 13.1 11,160
09/11/2014 13.08 13.08 12.9 13.01 6,044
09/10/2014 12.95 13.1848 12.9499 13.09 11,218
09/09/2014 13 13.22 12.8805 13.07 29,877
09/08/2014 13 13.22 12.8999 13.21 22,194
09/05/2014 13.09 13.1 12.79 12.79 4,500
09/04/2014 13.07 13.2333 13.03 13.22 10,860
09/03/2014 13.5 13.5 13.01 13.03 5,161
09/02/2014 13.1 13.5 13 13.43 16,617
08/29/2014 13 13.08 12.9 13.024 6,000
08/28/2014 12.9001 13.11 12.9001 13.09 8,379
08/27/2014 12.8101 12.8101 12.8101 12.8101 100
08/26/2014 12.999 13 12.92 12.99 3,136
08/25/2014 13 13 12.9401 12.99 14,008
08/22/2014 12.9999 12.9999 12.768 12.768 1,362
08/21/2014 12.81 12.8999 12.81 12.83 421
08/20/2014 12.95 12.95 12.82 12.82 16,235
08/19/2014 12.99 12.9999 12.8205 12.995 21,237
08/18/2014 12.899 12.91 12.899 12.9 2,208
08/15/2014 12.77 12.9001 12.75 12.81 11,650
08/14/2014 12.96 12.96 12.95 12.95 2,900
08/13/2014 13 13 13 13 401
08/12/2014 12.964 12.964 12.96 12.964 500
08/11/2014 13.05 13.05 12.95 13 8,800
08/08/2014 13 13.1 12.851 13.0995 15,184
08/07/2014 12.78 13.05 12.7 12.75 8,450
08/06/2014 13.01 13.1 13.01 13.1 600
08/05/2014 13.1 13.1 13 13.01 3,839
08/04/2014 12.68 13.01 12.68 13 7,738
08/01/2014 12.6 13 12.053 12.99 6,543
07/31/2014 12.58 12.59 12.51 12.5806 1,389
07/30/2014 12.6 12.64 12.6 12.615 1,608
07/29/2014 12.91 12.98 12.6 12.73 901
07/28/2014 12.9861 12.9861 12.87 12.89 2,704
07/25/2014 12.46 13.001 12.3501 13.001 2,043
07/24/2014 12.65 12.65 12.65 12.65 00
07/23/2014 12.59 12.65 12.06 12.65 6,828
07/22/2014 12.84 13.0499 12.041 12.67 13,729
07/21/2014 12.89 13.05 12.81 13.04 3,778
07/18/2014 13.01 13.01 12.92 12.96 3,142
07/17/2014 13.1 13.1 13.0999 13.1 1,227
07/16/2014 13.13 13.13 13.0999 13.0999 865
07/15/2014 13.171 13.171 13 13 3,140
07/14/2014 13.15 13.15 13 13.15 5,058
07/11/2014 13.15 13.15 13 13.1 4,216
07/10/2014 12.92 13.15 12.92 13.149 1,452
07/09/2014 13.198 13.198 13.1499 13.1499 3,900
07/08/2014 13.0999 13.1 12.9101 13.1 14,338
07/07/2014 13.09 13.09 12.91 13.05 5,434
07/03/2014 13.18 13.18 12.971 13.06 690
07/02/2014 13.27 13.27 12.9 13.08 5,943
07/01/2014 13.21 13.45 13.208 13.43 11,707
06/30/2014 13.418 13.45 12.834 13.16 15,086
06/27/2014 13.06 13.45 12.81 13.45 10,687
06/26/2014 12.39 13.65 12.24 13.05 26,039
06/25/2014 11.1 12.51 11.1 12.39 49,816
06/24/2014 11.1999 11.1999 11.1999 11.1999 1,261
06/23/2014 11.15 11.2 11.15 11.1797 1,891
06/20/2014 11.06 11.122 11.06 11.122 7,290
06/19/2014 11.1 11.11 11.06 11.06 3,309
06/18/2014 11.1499 11.1499 11.1 11.1 1,299
06/17/2014 11.15 11.15 11.15 11.15 00
06/16/2014 11.15 11.15 11.15 11.15 00
06/13/2014 11.182 11.182 11.15 11.15 554
06/12/2014 11.1 11.15 11.08 11.15 5,754
06/11/2014 11.09 11.1999 11.07 11.1766 5,754
06/10/2014 11.05 11.05 11.05 11.05 251
06/09/2014 11.07 11.07 11.07 11.07 00
06/06/2014 11.06 11.07 11.06 11.07 1,100
06/05/2014 11.19 11.19 11.19 11.19 00
06/04/2014 11.05 11.29 11 11.19 9,026
06/03/2014 11.1 11.1 11.05 11.05 599
06/02/2014 11.05 11.05 11.05 11.05 287
05/30/2014 11.05 11.1 11.05 11.05 1,652
05/29/2014 11.2999 11.2999 11.2999 11.2999 00
05/28/2014 11.3 11.3 11.1501 11.2999 5,100
05/27/2014 11.44 11.44 11.15 11.15 5,633
05/23/2014 11.16 11.16 11.12 11.15 908
05/22/2014 11.26 11.26 11 11.06 7,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?