Day Hagan/Ned Davis Resea... (SSFI)
AMEX: SSFI
· Real-Time Price · USD
21.78
0.07 (0.33%)
At close: Sep 08, 2025, 3:57 PM
SSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.32% | 61 |
| Sep 5, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.46% | 300 |
| Sep 4, 2025 | 21.55 | 21.61 | 21.55 | 21.61 | 21.61 | 0.32% | 2,500 |
| Sep 3, 2025 | 21.55 | 21.55 | 21.53 | 21.54 | 21.54 | 0.28% | 10,500 |
| Sep 2, 2025 | 21.46 | 21.48 | 21.45 | 21.48 | 21.48 | -0.23% | 223,945 |
| Aug 29, 2025 | 21.53 | 21.54 | 21.52 | 21.53 | 21.53 | -0.09% | 119,600 |
| Aug 28, 2025 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | 0.14% | 11,108 |
| Aug 27, 2025 | 21.46 | 21.52 | 21.46 | 21.52 | 21.52 | 0.28% | 2,406 |
| Aug 26, 2025 | 21.48 | 21.48 | 21.46 | 21.46 | 21.46 | -0.05% | 401 |
| Aug 25, 2025 | 21.49 | 21.50 | 21.47 | 21.47 | 21.47 | -0.14% | 1,243 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 100 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% | 600 |
| Aug 20, 2025 | 21.41 | 21.45 | 21.41 | 21.45 | 21.45 | 0.09% | 1,143 |
| Aug 19, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | 21.43 | 0.37% | 3,400 |
| Aug 18, 2025 | 21.37 | 21.40 | 21.35 | 21.35 | 21.35 | -0.28% | 1,733 |
| Aug 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.23% | 400 |
| Aug 14, 2025 | 21.47 | 21.47 | 21.43 | 21.46 | 21.46 | -0.19% | 1,700 |
| Aug 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.33% | 306 |
| Aug 12, 2025 | 21.41 | 21.43 | 21.40 | 21.43 | 21.43 | 0.00% | 1,145 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.43 | 21.43 | 21.43 | 0.00% | 647 |