Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SSU )

0.0937 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2023 0.0937 0 -0.02(-14.82%)
Oct 09, 2023 0.1251 0.1251 0.1051 0.1100 1,063,727 -0.02(-14.06%)
Oct 06, 2023 0.1372 0.1400 0.1253 0.1280 1,802,108 -0.02(-12.57%)
Oct 05, 2023 0.1358 0.1551 0.1258 0.1464 1,740,209 +0.00(+3.10%)
Oct 04, 2023 0.1300 0.1437 0.1250 0.1420 1,366,945 +0.00(+0.21%)
Oct 03, 2023 0.1600 0.1615 0.1350 0.1417 9,198,242 -0.01(-8.46%)
Oct 02, 2023 0.2668 0.3240 0.1420 0.1548 3,565,931 -0.12(-43.73%)
Sep 29, 2023 0.2900 0.2945 0.2610 0.2751 369,416 +0.00(+0.95%)
Sep 28, 2023 0.2860 0.2860 0.2400 0.2725 772,868 +0.01(+4.73%)
Sep 27, 2023 0.3000 0.3100 0.2601 0.2602 504,822 -0.06(-18.92%)
Sep 26, 2023 0.3250 0.3300 0.2849 0.3209 757,760 -0.00(-1.32%)
Sep 25, 2023 0.3400 0.3399 0.3100 0.3252 276,500 -0.02(-7.09%)
Sep 22, 2023 0.3600 0.3600 0.3100 0.3500 455,244 -0.04(-10.23%)
Sep 21, 2023 0.4000 0.4150 0.3586 0.3899 328,723 -0.01(-3.49%)
Sep 20, 2023 0.4000 0.4289 0.3540 0.4040 193,779 +0.02(+3.86%)
Sep 19, 2023 0.4073 0.4890 0.3859 0.3890 243,373 -0.03(-7.36%)
Sep 18, 2023 0.5000 0.5000 0.3375 0.4199 278,869 -0.05(-9.91%)
Sep 15, 2023 0.4561 0.4961 0.4500 0.4661 176,368 -0.03(-5.57%)
Sep 14, 2023 0.5400 0.5351 0.4519 0.4936 265,191 -0.04(-7.76%)
Sep 13, 2023 0.5300 0.5400 0.4800 0.5351 205,539 -0.00(-0.22%)
Sep 12, 2023 0.5050 0.5600 0.5050 0.5363 240,780 -0.01(-2.49%)
Sep 11, 2023 0.6030 0.6030 0.5122 0.5500 387,879 -0.01(-2.10%)
Sep 08, 2023 0.6000 0.6200 0.5570 0.5618 287,772 -0.04(-6.91%)
Sep 07, 2023 0.6600 0.6600 0.4900 0.6035 620,149 -0.07(-10.55%)
Sep 06, 2023 0.8000 0.8596 0.5901 0.6747 1,170,064 -0.13(-15.87%)
Sep 05, 2023 1.030 1.855 0.7002 0.8020 8,454,830 -0.09(-9.89%)
Sep 01, 2023 1.110 1.120 0.8100 0.8900 250,655 -0.21(-19.09%)
Aug 31, 2023 1.350 1.350 1.090 1.100 117,369 -0.16(-12.70%)
Aug 30, 2023 1.370 1.370 1.190 1.260 78,930 -0.06(-4.55%)
Aug 29, 2023 1.390 1.390 1.290 1.320 37,916 +0.02(+1.54%)
Aug 28, 2023 1.460 1.460 1.260 1.300 68,964 -0.13(-9.09%)
Aug 25, 2023 1.440 1.470 1.370 1.430 88,952 +0.03(+2.14%)
Aug 24, 2023 2.070 2.070 1.310 1.400 139,834 -0.57(-28.93%)
Aug 23, 2023 2.100 2.100 1.840 1.970 46,616 +0.01(+0.51%)
Aug 22, 2023 2.170 2.170 1.925 1.960 48,003 -0.19(-8.84%)
Aug 21, 2023 2.390 2.390 2.050 2.150 80,251 -0.09(-4.02%)
Aug 18, 2023 2.200 2.280 2.085 2.240 86,402 +0.07(+3.23%)
Aug 17, 2023 2.300 2.330 2.120 2.170 83,654 -0.07(-3.13%)
Aug 16, 2023 2.480 2.480 2.080 2.240 155,921 -0.13(-5.49%)
Aug 15, 2023 2.470 2.470 2.215 2.370 61,098 -0.09(-3.66%)
Aug 14, 2023 2.500 2.590 2.450 2.460 52,412 +0.01(+0.41%)
Aug 11, 2023 2.520 2.520 2.450 2.450 128,614 -0.08(-3.16%)
Aug 10, 2023 2.530 2.600 2.475 2.530 49,261 +0.03(+1.20%)
Aug 09, 2023 2.550 2.650 2.500 2.500 54,581 +0.05(+2.04%)
Aug 08, 2023 2.600 2.591 2.450 2.450 63,056 -0.05(-2.00%)
Aug 07, 2023 2.520 2.550 2.500 2.500 36,265 -0.08(-3.10%)
Aug 04, 2023 2.660 2.669 2.545 2.580 49,869 +0.00(+0.00%)
Aug 03, 2023 2.600 2.640 2.550 2.580 15,431 -0.01(-0.39%)
Aug 02, 2023 2.650 2.650 2.550 2.590 25,300 -0.01(-0.38%)
Aug 01, 2023 2.600 2.640 2.550 2.600 51,187 -0.05(-1.89%)
Jul 31, 2023 2.600 2.740 2.600 2.650 14,637 +0.06(+2.32%)
Jul 28, 2023 2.650 2.740 2.550 2.590 61,486 +0.01(+0.39%)
Jul 27, 2023 2.700 2.730 2.550 2.580 39,781 -0.02(-0.77%)
Jul 26, 2023 2.730 2.750 2.580 2.600 26,848 -0.09(-3.35%)
Jul 25, 2023 2.780 2.840 2.550 2.690 31,448 -0.04(-1.47%)
Jul 24, 2023 2.790 2.790 2.600 2.730 36,231 -0.03(-1.09%)
Jul 21, 2023 2.500 2.880 2.460 2.760 59,646 +0.31(+12.65%)
Jul 20, 2023 2.600 2.690 2.340 2.450 24,962 -0.23(-8.58%)
Jul 19, 2023 2.740 2.890 2.530 2.680 38,979 +0.02(+0.75%)
Jul 18, 2023 2.780 2.780 2.590 2.660 24,091 +0.02(+0.76%)
Jul 17, 2023 2.780 2.830 2.631 2.640 19,431 -0.04(-1.49%)
Jul 14, 2023 2.900 2.900 2.620 2.680 34,950 -0.13(-4.63%)
Jul 13, 2023 2.920 2.990 2.770 2.810 24,358 -0.04(-1.40%)
Jul 12, 2023 2.890 2.920 2.810 2.850 16,545 +0.02(+0.71%)
Jul 11, 2023 2.900 2.950 2.730 2.830 33,731 +0.00(+0.00%)
Jul 10, 2023 2.900 2.990 2.800 2.830 36,669 -0.15(-5.03%)
Jul 07, 2023 2.900 3.070 2.880 2.980 20,391 +0.05(+1.71%)
Jul 06, 2023 3.050 3.118 2.810 2.930 50,095 -0.11(-3.62%)
Jul 05, 2023 2.900 3.120 2.900 3.040 44,810 +0.28(+10.14%)
Jul 03, 2023 2.950 3.090 2.760 2.760 2,546 -0.07(-2.47%)
Jun 30, 2023 3.020 3.020 2.760 2.830 35,281 +0.02(+0.71%)
Jun 29, 2023 2.950 2.960 2.810 2.810 14,980 -0.03(-1.06%)
Jun 28, 2023 3.040 3.040 2.820 2.840 4,163 -0.36(-11.25%)
Jun 27, 2023 2.920 3.200 2.910 3.200 23,451 +0.19(+6.31%)
Jun 26, 2023 3.030 3.178 2.830 3.010 9,314 +0.17(+5.99%)
Jun 23, 2023 3.100 3.140 2.840 2.840 12,558 -0.13(-4.38%)
Jun 22, 2023 3.200 3.200 2.890 2.970 15,965 -0.01(-0.34%)
Jun 21, 2023 2.980 2.980 2.830 2.980 12,186 +0.06(+2.05%)
Jun 20, 2023 3.300 3.300 2.900 2.920 26,445 -0.13(-4.26%)
Jun 16, 2023 3.050 3.200 2.950 3.050 16,039 +0.14(+4.81%)
Jun 15, 2023 3.220 3.220 2.910 2.910 35,774 -0.24(-7.62%)
Jun 14, 2023 3.050 3.150 2.900 3.150 14,091 +0.24(+8.25%)
Jun 13, 2023 2.950 3.100 2.910 2.910 17,596 +0.00(+0.00%)
Jun 12, 2023 3.030 3.030 2.820 2.910 14,371 -0.05(-1.69%)
Jun 09, 2023 3.090 3.090 2.960 2.960 23,725 -0.09(-2.95%)
Jun 08, 2023 3.100 3.100 2.975 3.050 13,450 +0.00(+0.00%)
Jun 07, 2023 3.200 3.200 2.930 3.050 26,477 -0.14(-4.39%)
Jun 06, 2023 2.960 3.190 2.945 3.190 14,442 +0.14(+4.59%)
Jun 05, 2023 3.150 3.190 2.930 3.050 20,988 +0.00(+0.00%)
Jun 02, 2023 3.310 3.310 3.010 3.050 21,464 -0.17(-5.28%)
Jun 01, 2023 3.550 3.550 2.990 3.220 16,808 -0.05(-1.53%)
May 31, 2023 3.210 3.270 3.000 3.270 20,295 +0.17(+5.48%)
May 30, 2023 3.300 3.360 3.000 3.100 25,672 -0.11(-3.43%)
May 26, 2023 3.000 3.350 3.000 3.210 14,524 +0.17(+5.59%)
May 25, 2023 2.890 3.040 2.890 3.040 7,966 +0.13(+4.47%)
May 24, 2023 2.990 2.990 2.905 2.910 1,797 -0.13(-4.28%)
May 23, 2023 3.030 3.120 3.030 3.040 3,136 -0.03(-0.98%)
May 22, 2023 3.090 3.210 3.028 3.070 11,689 +0.03(+0.99%)
May 19, 2023 3.080 3.170 3.030 3.040 9,446 -0.01(-0.33%)
May 18, 2023 3.070 3.080 3.030 3.050 1,657 -0.05(-1.61%)
May 17, 2023 3.040 3.160 3.040 3.100 13,526 +0.00(+0.00%)
May 16, 2023 3.150 3.200 3.030 3.100 18,741 -0.12(-3.73%)
May 15, 2023 3.020 3.290 3.020 3.220 7,047 +0.20(+6.62%)
May 12, 2023 3.200 3.290 3.020 3.020 21,181 -0.03(-0.98%)
May 11, 2023 3.250 3.250 3.040 3.050 11,704 -0.16(-4.98%)
May 10, 2023 3.200 3.306 3.110 3.210 29,091 +0.41(+14.64%)
May 09, 2023 3.280 3.374 2.800 2.800 11,987 -0.54(-16.17%)
May 08, 2023 3.300 3.390 3.255 3.340 26,875 +0.07(+2.14%)
May 05, 2023 3.300 3.350 3.190 3.270 4,802 -0.09(-2.68%)
May 04, 2023 3.260 3.480 3.230 3.360 25,635 +0.09(+2.75%)
May 03, 2023 3.250 3.340 3.195 3.270 25,908 +0.02(+0.62%)
May 02, 2023 3.240 3.410 3.180 3.250 4,618 -0.09(-2.69%)
May 01, 2023 3.390 3.400 3.270 3.340 11,550 +0.03(+0.91%)
Apr 28, 2023 3.520 3.600 3.290 3.310 56,729 -0.20(-5.70%)
Apr 27, 2023 3.500 3.600 3.310 3.510 47,912 +0.02(+0.57%)
Apr 26, 2023 3.400 3.570 3.250 3.490 61,375 +0.09(+2.65%)
Apr 25, 2023 3.420 3.530 3.400 3.400 3,444 -0.13(-3.58%)
Apr 24, 2023 3.440 3.530 3.340 3.526 4,285 +0.02(+0.46%)
Apr 21, 2023 3.500 3.600 3.430 3.510 50,816 +0.07(+2.03%)
Apr 20, 2023 3.400 3.500 3.210 3.440 52,025 +0.09(+2.69%)
Apr 19, 2023 3.230 3.400 3.230 3.350 31,054 +0.09(+2.76%)
Apr 18, 2023 3.400 3.405 3.260 3.260 49,196 -0.09(-2.69%)
Apr 17, 2023 3.670 3.731 3.260 3.350 35,203 -0.05(-1.47%)
Apr 14, 2023 3.690 3.770 3.400 3.400 36,969 -0.10(-2.86%)
Apr 13, 2023 3.730 3.730 3.400 3.500 16,030 -0.13(-3.58%)
Apr 12, 2023 3.810 3.880 3.560 3.630 15,846 -0.35(-8.79%)
Apr 11, 2023 4.050 4.260 3.450 3.980 56,560 +0.19(+5.01%)
Apr 10, 2023 3.680 3.840 3.400 3.790 29,039 +0.20(+5.57%)
Apr 06, 2023 4.000 4.000 3.590 3.590 17,809 -0.29(-7.47%)
Apr 05, 2023 3.520 4.000 3.120 3.880 109,136 +0.30(+8.38%)
Apr 04, 2023 3.520 4.180 3.320 3.580 88,928 +0.26(+7.83%)
Apr 03, 2023 4.200 4.250 3.210 3.320 56,272 -1.22(-26.87%)
Mar 31, 2023 4.130 4.540 4.031 4.540 14,806 +0.49(+12.10%)
Mar 30, 2023 3.990 4.140 3.865 4.050 22,244 +0.14(+3.58%)
Mar 29, 2023 4.000 4.170 3.845 3.910 23,733 -0.16(-3.93%)
Mar 28, 2023 3.920 4.100 3.920 4.070 16,608 +0.17(+4.36%)
Mar 27, 2023 3.750 4.160 3.730 3.900 19,852 +0.10(+2.63%)
Mar 24, 2023 4.070 4.100 3.520 3.800 48,878 -0.25(-6.17%)
Mar 23, 2023 4.100 4.252 3.935 4.050 23,831 +0.05(+1.25%)
Mar 22, 2023 4.140 4.225 3.870 4.000 30,202 +0.01(+0.25%)
Mar 21, 2023 3.570 4.150 3.570 3.990 52,511 +0.42(+11.76%)
Mar 20, 2023 4.100 4.380 3.570 3.570 48,728 -0.59(-14.18%)
Mar 17, 2023 4.440 4.500 4.010 4.160 51,423 -0.29(-6.52%)
Mar 16, 2023 4.220 4.500 4.220 4.450 46,769 +0.14(+3.25%)
Mar 15, 2023 4.250 4.650 4.180 4.310 31,986 -0.04(-0.92%)
Mar 14, 2023 4.260 4.520 4.110 4.350 79,430 -0.02(-0.46%)
Mar 13, 2023 4.250 4.580 4.200 4.370 22,049 +0.02(+0.46%)
Mar 10, 2023 4.430 4.580 4.254 4.350 61,586 -0.07(-1.58%)
Mar 09, 2023 4.120 4.560 4.120 4.420 63,196 +0.20(+4.74%)
Mar 08, 2023 4.190 4.380 4.120 4.220 26,854 +0.02(+0.47%)
Mar 07, 2023 4.200 4.450 4.200 4.200 18,763 -0.08(-1.87%)
Mar 06, 2023 4.380 4.480 4.120 4.280 23,706 -0.16(-3.60%)
Mar 03, 2023 4.360 4.480 4.280 4.440 33,895 +0.05(+1.14%)
Mar 02, 2023 4.300 4.500 4.300 4.390 24,926 +0.03(+0.69%)
Mar 01, 2023 4.600 4.700 4.300 4.360 27,274 -0.24(-5.22%)
Feb 28, 2023 4.470 4.700 4.367 4.600 25,097 +0.12(+2.68%)
Feb 27, 2023 4.600 4.700 4.355 4.480 18,627 -0.12(-2.61%)
Feb 24, 2023 4.450 4.700 4.350 4.600 20,079 +0.25(+5.75%)
Feb 23, 2023 4.470 4.700 4.350 4.350 30,112 +0.04(+0.93%)
Feb 22, 2023 4.540 4.700 4.161 4.310 32,320 -0.25(-5.48%)
Feb 21, 2023 4.700 4.700 4.510 4.560 24,295 -0.24(-5.00%)
Feb 17, 2023 4.520 4.800 4.420 4.800 29,305 +0.21(+4.58%)
Feb 16, 2023 4.690 4.880 4.470 4.590 20,181 -0.18(-3.77%)
Feb 15, 2023 4.710 4.880 4.545 4.770 27,896 -0.08(-1.65%)
Feb 14, 2023 4.330 4.850 4.330 4.850 29,380 +0.38(+8.50%)
Feb 13, 2023 4.400 4.500 4.340 4.470 28,898 -0.03(-0.67%)
Feb 10, 2023 4.350 4.660 4.300 4.500 35,717 +0.15(+3.45%)
Feb 09, 2023 4.620 4.620 4.310 4.350 32,864 -0.14(-3.12%)
Feb 08, 2023 4.800 4.870 4.410 4.490 26,176 -0.31(-6.46%)
Feb 07, 2023 4.630 4.880 4.460 4.800 24,242 +0.09(+1.91%)
Feb 06, 2023 4.990 5.000 4.700 4.710 54,125 -0.09(-1.87%)
Feb 03, 2023 4.620 4.800 4.560 4.800 34,077 +0.29(+6.55%)
Feb 02, 2023 4.680 4.800 4.500 4.505 32,157 -0.08(-1.64%)
Feb 01, 2023 4.580 4.690 4.310 4.580 5,179 -0.10(-2.14%)
Jan 31, 2023 4.800 4.880 4.200 4.680 57,820 -0.01(-0.21%)
Jan 30, 2023 4.730 4.900 4.590 4.690 32,112 -0.31(-6.20%)
Jan 27, 2023 5.000 5.105 4.550 5.000 34,143 +0.20(+4.17%)
Jan 26, 2023 4.680 5.110 4.680 4.800 10,373 +0.10(+2.13%)
Jan 25, 2023 4.630 4.880 4.630 4.700 14,801 +0.00(+0.00%)
Jan 24, 2023 5.100 5.200 4.700 4.700 40,724 -0.41(-8.02%)
Jan 23, 2023 5.100 5.240 5.100 5.110 13,769 -0.02(-0.39%)
Jan 20, 2023 5.220 5.220 4.970 5.130 16,615 +0.03(+0.59%)
Jan 19, 2023 5.100 5.210 4.980 5.100 16,486 +0.01(+0.20%)
Jan 18, 2023 5.200 5.240 4.960 5.090 18,845 -0.02(-0.39%)
Jan 17, 2023 5.050 5.340 4.980 5.110 17,190 +0.17(+3.44%)
Jan 13, 2023 4.900 5.200 4.900 4.940 15,970 +0.04(+0.82%)
Jan 12, 2023 5.120 5.160 4.900 4.900 17,707 -0.18(-3.54%)
Jan 11, 2023 5.100 5.250 4.940 5.080 18,552 +0.17(+3.46%)
Jan 10, 2023 5.080 5.269 4.860 4.910 19,937 +0.19(+4.03%)
Jan 09, 2023 4.850 5.100 4.640 4.720 21,039 -0.16(-3.28%)
Jan 06, 2023 5.000 5.200 4.880 4.880 13,819 -0.12(-2.40%)
Jan 05, 2023 4.980 5.110 4.980 5.000 12,027 +0.08(+1.63%)
Jan 04, 2023 4.910 5.190 4.420 4.920 44,994 +0.08(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.