Quantcast

Historical Stock Prices

SSI 
$1.69
*  
0.06
3.43%
Get SSI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SSI now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 1.75 1.75 1.66 1.69 109,346
10/18/2018 1.77 1.87 1.73 1.75 108,791
10/17/2018 1.75 1.87 1.74 1.75 139,842
10/16/2018 1.8 1.8 1.63 1.74 236,485
10/15/2018 1.84 1.86 1.82 1.82 38,834
10/12/2018 1.86 1.9 1.81 1.85 95,350
10/11/2018 1.82 1.8799 1.82 1.85 23,831
10/10/2018 1.86 1.8907 1.83 1.83 74,718
10/09/2018 1.86 1.9 1.86 1.86 151,654
10/08/2018 1.9 1.91 1.85 1.86 95,810
10/05/2018 1.9 1.9 1.88 1.89 66,646
10/04/2018 1.9 1.93 1.89 1.9 57,052
10/03/2018 1.9 1.9 1.873 1.9 43,657
10/02/2018 1.95 1.97 1.87 1.89 153,834
10/01/2018 1.97 1.97 1.9501 1.96 23,738
09/28/2018 1.94 1.99 1.9375 1.97 26,325
09/27/2018 1.94 2 1.94 1.95 13,473
09/26/2018 1.97 1.97 1.92 1.92 34,872
09/25/2018 1.95 1.98 1.93 1.94 103,317
09/24/2018 2.04 2.1 1.96 1.96 55,396
09/21/2018 2.06 2.12 2.02 2.04 100,128
09/20/2018 2.01 2.05 2.0034 2.04 81,584
09/19/2018 2.04 2.04 1.99 1.99 54,292
09/18/2018 1.95 2 1.95 1.97 36,140
09/17/2018 1.93 1.98 1.93 1.95 77,750
09/14/2018 1.98 1.98 1.92 1.92 104,115
09/13/2018 1.96 1.98 1.94 1.96 59,411
09/12/2018 1.97 1.9965 1.93 1.97 61,363
09/11/2018 2 2 1.96 1.97 80,844
09/10/2018 2 2.03 1.96 2.02 129,694
09/07/2018 1.94 2.04 1.9342 1.97 95,705
09/06/2018 2.04 2.07 1.91 1.92 238,664
09/05/2018 2.04 2.0713 2.03 2.04 28,233
09/04/2018 2.08 2.08 2.01 2.04 149,062
08/31/2018 2.03 2.11 2.02 2.1 79,245
08/30/2018 2.08 2.13 2.0701 2.1 131,146
08/29/2018 2.15 2.15 2.081 2.1 70,708
08/28/2018 2.1 2.19 2.1 2.11 102,038
08/27/2018 2.2 2.2 2.08 2.1 146,936
08/24/2018 2.16 2.2 2.12 2.14 187,479
08/23/2018 2.09 2.21 2.02 2.11 619,365
08/22/2018 2.16 2.37 2.16 2.3 341,496
08/21/2018 2.1 2.15 2.09 2.14 103,049
08/20/2018 2.07 2.11 2.07 2.11 56,128
08/17/2018 2.03 2.0906 2.01 2.06 81,846
08/16/2018 2.08 2.09 1.99 2.01 262,691
08/15/2018 2.18 2.2 2.08 2.08 202,254
08/14/2018 2.15 2.25 2.15 2.18 293,393
08/13/2018 2.24 2.24 2.12 2.14 74,791
08/10/2018 2.28 2.34 2.24 2.25 81,963
08/09/2018 2.32 2.34 2.25 2.29 232,462
08/08/2018 2.19 2.36 2.19 2.35 184,654
08/07/2018 2.09 2.22 2.08 2.19 189,182
08/06/2018 2.03 2.08 2.005 2.055 171,560
08/03/2018 2.11 2.14 2 2.03 260,265
08/02/2018 2.13 2.16 2.1 2.15 107,617
08/01/2018 2.125 2.135 2.1 2.12 79,374
07/31/2018 2.136 2.17 2.09 2.13 93,653
07/30/2018 2.1 2.15 2.071 2.14 68,530
07/27/2018 2.16 2.16 2.1 2.1 225,650
07/26/2018 2.25 2.25 2.15 2.165 161,476
07/25/2018 2.28 2.34 2.18 2.25 123,448
07/24/2018 2.38 2.42 2.28 2.29 183,010
07/23/2018 2.36 2.44 2.33 2.4 523,304
07/20/2018 2.43 2.44 2.3585 2.36 67,772
07/19/2018 2.39 2.44 2.385 2.4 139,816
*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?

Smart Portfolio