Day Hagan/Ned Davis Resea... (SSFI)
AMEX: SSFI
· Real-Time Price · USD
21.39
-0.02 (-0.09%)
At close: Aug 18, 2025, 3:56 PM
21.35
-0.19%
After-hours: Aug 18, 2025, 04:04 PM EDT
SSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.42 | 0.00% | 1,145 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.43 | 21.43 | 21.43 | 0.00% | 647 |
| Aug 8, 2025 | 21.42 | 21.43 | 21.42 | 21.43 | 21.43 | -0.14% | 700 |
| Aug 7, 2025 | 21.43 | 21.46 | 21.43 | 21.46 | 21.46 | -0.14% | 500 |
| Aug 6, 2025 | 21.47 | 21.50 | 21.46 | 21.49 | 21.49 | 0.00% | 1,346 |
| Aug 5, 2025 | 21.45 | 21.49 | 21.45 | 21.49 | 21.49 | 0.05% | 1,000 |
| Aug 4, 2025 | 21.44 | 21.49 | 21.44 | 21.48 | 21.48 | 0.09% | 3,328 |
| Aug 1, 2025 | 21.43 | 21.46 | 21.42 | 21.46 | 21.46 | 0.94% | 15,400 |
| Jul 31, 2025 | 21.32 | 21.32 | 21.26 | 21.26 | 21.26 | -0.09% | 2,434 |
| Jul 30, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.28% | 100 |
| Jul 29, 2025 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 0.47% | 600 |
| Jul 28, 2025 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | -0.19% | 1,200 |
| Jul 25, 2025 | 21.25 | 21.29 | 21.25 | 21.28 | 21.28 | 0.24% | 2,300 |
| Jul 24, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.23 | -0.14% | 200 |
| Jul 23, 2025 | 21.27 | 21.27 | 21.25 | 21.26 | 21.26 | -0.19% | 1,640 |
| Jul 22, 2025 | 21.30 | 21.31 | 21.30 | 21.30 | 21.30 | 0.14% | 600 |