Historical Stock Prices

SSY 
$1.48
*  
0.03
2.07%
Get SSY Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SSY now
Exchange:AMEX
Industry: Health Care
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: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 1.46 1.48 1.45 1.48 78,240
01/12/2017 1.47 1.47 1.45 1.45 64,601
01/11/2017 1.46 1.47 1.45 1.4641 82,390
01/10/2017 1.46 1.4858 1.45 1.46 185,801
01/09/2017 1.48 1.48 1.45 1.45 104,126
01/06/2017 1.4 1.58 1.35 1.4615 585,157
01/05/2017 1.12 1.12 1.12 1.12 00
01/04/2017 1.14 1.14 1.1172 1.12 1,032
01/03/2017 1.22 1.22 1.09 1.13 25,050
12/30/2016 1.16 1.35 1.16 1.2055 1,301
12/29/2016 1.12 1.2 1.12 1.2 16,382
12/28/2016 1.15 1.165 1.11 1.165 12,292
12/27/2016 1.16 1.2 1.16 1.16 1,819
12/23/2016 1.17 1.23 1.1528 1.18 4,271
12/22/2016 1.18 1.1968 1.1258 1.14 8,912
12/21/2016 1.05 1.35 1.05 1.2 36,751
12/20/2016 1.06 1.1147 1.05 1.05 5,398
12/19/2016 1.1 1.13 1.04 1.0501 13,549
12/16/2016 1.11 1.11 1.11 1.11 8,193
12/15/2016 1.11 1.13 1.11 1.12 944
12/14/2016 1.0976 1.13 1.0976 1.12 1,046
12/13/2016 1.1 1.13 1.059 1.1 16,874
12/12/2016 1.11 1.12 0.9749 1.0526 7,041
12/09/2016 1.1 1.15 1.0875 1.11 27,632
12/08/2016 1.13 1.19 1.07 1.07 38,526
12/07/2016 1 1.13 1 1.13 15,854
12/06/2016 1.05 1.1 0.92 1.01 58,257
12/05/2016 1.06 1.11 1.05 1.06 29,443
12/02/2016 1.1 1.101 1.061 1.101 11,609
12/01/2016 1.12 1.16 1.1 1.1 9,544
11/30/2016 1.16 1.16 1.08 1.1 10,905
11/29/2016 1.1 1.15 1.08 1.12 46,377
11/28/2016 1.18 1.18 1.13 1.13 5,386
11/25/2016 1.17 1.17 1.17 1.17 224
11/23/2016 1.19 1.23 1.17 1.17 8,813
11/22/2016 1.19 1.23 1.08 1.19 64,325
11/21/2016 1.23 1.23 1.18 1.2 8,156
11/18/2016 1.2 1.2192 1.2 1.2 11,045
11/17/2016 1.25 1.3 1.1623 1.1818 92,040
11/16/2016 1.31 1.31 1.1101 1.2223 165,347
11/15/2016 1.35 1.35 1.25 1.28 15,750
11/14/2016 1.26 1.3 1.26 1.29 63,880
11/11/2016 1.21 1.23 1.185 1.23 32,604
11/10/2016 1.1818 1.36 1.1818 1.22 59,063
11/09/2016 1.1 1.2299 1.1 1.21 9,754
11/08/2016 1.1496 1.1496 1.11 1.11 2,668
11/07/2016 1.1543 1.1543 1.12 1.12 1,268
11/04/2016 1.13 1.22 1.13 1.18 11,937
11/03/2016 1.1211 1.16 1.1101 1.14 3,510
11/02/2016 1.1217 1.15 1.1027 1.14 6,115
11/01/2016 1.15 1.15 1.15 1.15 10,040
10/31/2016 1.08 1.15 1.08 1.15 28,353
10/28/2016 1.09 1.1 1.08 1.1 3,717
10/27/2016 1.11 1.11 1.09 1.09 4,203
10/26/2016 1.1 1.1644 1.0906 1.1644 4,686
10/25/2016 1.1447 1.1447 1.1 1.1 2,158
10/24/2016 1.25 1.25 1.05 1.11 119,088
10/21/2016 1.26 1.26 1.209 1.21 3,006
10/20/2016 1.25 1.26 1.21 1.26 7,727
10/19/2016 1.23 1.26 1.21 1.22 9,262
10/18/2016 1.2229 1.27 1.22 1.2201 26,045
10/17/2016 1.22 1.3 1.22 1.27 41,136
10/14/2016 1.22 1.34 1.22 1.2401 17,420
10/13/2016 1.23 1.35 1.23 1.23 26,009
*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?