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

(OP: SSII )

4.000 +0.210 (+5.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 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 (%)
Feb 29, 2024 6.750 6.750 6.750 6.750 610 +0.00(+0.00%)
Feb 27, 2024 6.750 10 +0.00(+0.00%)
Feb 26, 2024 6.500 6.750 6.500 6.750 400 +0.25(+3.85%)
Feb 22, 2024 6.500 0 -0.10(-1.52%)
Feb 21, 2024 7.000 7.250 6.600 6.600 900 +0.35(+5.60%)
Feb 20, 2024 6.500 6.700 6.000 6.250 2,590 +0.65(+11.61%)
Feb 16, 2024 5.600 5.600 5.600 5.600 200 +0.10(+1.82%)
Feb 13, 2024 5.500 0 +0.00(+0.00%)
Feb 12, 2024 5.500 7.000 5.500 5.500 1,719 +0.05(+0.92%)
Feb 09, 2024 5.450 5.450 5.450 5.450 119 +0.25(+4.81%)
Feb 07, 2024 5.200 26 +0.20(+4.00%)
Feb 06, 2024 5.130 5.500 5.000 5.000 525 +0.00(+0.00%)
Feb 05, 2024 3.500 5.000 3.500 5.000 5,133 +0.90(+21.95%)
Jan 31, 2024 4.100 0 +0.00(+0.00%)
Jan 30, 2024 3.950 4.550 3.800 4.100 2,740 -0.50(-10.87%)
Jan 29, 2024 4.600 4.600 4.600 4.600 100 +0.00(+0.00%)
Jan 26, 2024 4.300 4.950 3.000 4.600 3,014 +0.30(+6.98%)
Jan 25, 2024 4.800 5.000 4.100 4.300 2,610 -0.40(-8.51%)
Jan 24, 2024 5.100 5.250 4.500 4.700 11,838 -0.30(-6.00%)
Jan 23, 2024 5.300 6.050 5.000 5.000 2,535 -1.50(-23.08%)
Jan 22, 2024 6.500 6.500 6.500 6.500 350 +0.50(+8.33%)
Jan 19, 2024 5.300 7.000 5.300 6.000 799 -0.50(-7.69%)
Jan 18, 2024 6.500 6.500 6.500 6.500 100 +0.50(+8.33%)
Jan 17, 2024 6.000 6.000 5.500 6.000 1,351 +0.00(+0.00%)
Jan 16, 2024 5.750 6.890 5.750 6.000 730 -1.00(-14.29%)
Jan 12, 2024 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jan 10, 2024 7.000 12 +1.20(+20.69%)
Jan 09, 2024 6.500 6.500 5.800 5.800 2,407 -0.95(-14.07%)
Jan 08, 2024 6.450 6.750 6.450 6.750 22,059 -0.50(-6.90%)
Jan 02, 2024 7.250 39 +0.00(+0.00%)
Dec 29, 2023 7.000 7.250 6.010 7.250 3,839 +0.25(+3.57%)
Dec 28, 2023 6.750 7.000 6.750 7.000 1,991 +1.00(+16.67%)
Dec 27, 2023 6.000 6.000 6.000 6.000 2,650 +0.00(+0.00%)
Dec 26, 2023 5.800 6.000 5.800 6.000 855 +0.20(+3.45%)
Dec 22, 2023 5.800 5.800 5.000 5.800 6,150 +0.00(+0.00%)
Dec 21, 2023 5.700 5.800 5.700 5.800 300 +0.80(+16.00%)
Dec 20, 2023 5.750 5.750 5.000 5.000 566 -1.78(-26.25%)
Dec 18, 2023 6.780 108 -0.22(-3.14%)
Dec 15, 2023 7.000 7.000 7.000 7.000 1,538 +0.00(+0.00%)
Dec 12, 2023 7.000 0 +0.40(+6.06%)
Dec 11, 2023 6.600 6.610 6.600 6.600 4,570 -0.40(-5.71%)
Dec 08, 2023 7.000 7.000 6.800 7.000 3,650 -0.25(-3.45%)
Dec 06, 2023 7.250 31 +0.05(+0.69%)
Dec 05, 2023 7.250 7.250 7.200 7.200 1,500 +0.45(+6.67%)
Dec 04, 2023 6.750 6.750 6.750 6.750 691 -0.65(-8.78%)
Dec 01, 2023 7.800 7.800 7.250 7.400 2,630 -0.40(-5.13%)
Nov 30, 2023 7.800 7.800 7.800 7.800 150 +0.10(+1.30%)
Nov 29, 2023 7.800 7.800 7.700 7.700 1,395 -0.10(-1.28%)
Nov 28, 2023 7.800 7.875 7.800 7.800 3,076 +0.04(+0.52%)
Nov 24, 2023 7.760 0 +0.76(+10.86%)
Nov 22, 2023 7.000 7.000 7.000 7.000 2,000 -0.05(-0.71%)
Nov 20, 2023 7.050 79 +0.05(+0.71%)
Nov 16, 2023 7.000 0 +0.15(+2.19%)
Nov 15, 2023 6.600 6.850 6.550 6.850 15,740 +0.95(+16.10%)
Nov 14, 2023 5.900 5.900 5.900 5.900 559 -0.10(-1.67%)
Nov 10, 2023 6.000 0 +0.00(+0.00%)
Nov 09, 2023 6.090 6.090 6.000 6.000 497 -0.40(-6.25%)
Nov 08, 2023 6.250 6.500 6.250 6.400 3,265 +0.40(+6.67%)
Nov 07, 2023 5.300 8.000 5.300 6.000 3,105 -2.50(-29.41%)
Nov 06, 2023 5.510 8.500 4.510 8.500 1,580 -0.25(-2.86%)
Nov 03, 2023 8.750 8.750 8.000 8.750 1,405 -0.20(-2.23%)
Nov 02, 2023 8.950 8.950 4.000 8.950 2,621 -1.05(-10.50%)
Nov 01, 2023 10.00 10.00 10.00 10.00 206 +1.01(+11.23%)
Oct 31, 2023 8.990 8.990 8.990 8.990 260 +0.00(+0.00%)
Oct 30, 2023 9.000 9.000 8.990 8.990 748 -1.00(-10.01%)
Oct 26, 2023 9.990 4 +0.99(+11.00%)
Oct 25, 2023 9.000 9.000 9.000 9.000 206 +0.00(+0.00%)
Oct 24, 2023 8.000 9.000 6.750 9.000 1,120 -1.25(-12.20%)
Oct 20, 2023 10.25 0 +0.20(+1.99%)
Oct 19, 2023 10.00 10.05 8.250 10.05 2,248 -2.60(-20.55%)
Oct 18, 2023 10.00 12.81 10.00 12.65 4,565 +0.75(+6.30%)
Oct 16, 2023 11.90 10 -0.10(-0.83%)
Oct 12, 2023 12.00 100 +0.00(+0.00%)
Oct 11, 2023 12.00 12.00 12.00 12.00 380 +0.05(+0.42%)
Oct 10, 2023 11.00 11.95 9.300 11.95 2,746 +0.95(+8.64%)
Oct 09, 2023 10.50 11.25 10.50 11.00 301 +1.00(+10.00%)
Oct 04, 2023 10.00 30 +0.00(+0.00%)
Oct 03, 2023 10.00 10.00 9.500 10.00 1,698 +2.00(+25.00%)
Oct 02, 2023 6.500 9.000 5.010 8.000 1,381 -4.24(-34.64%)
Sep 29, 2023 10.50 12.24 10.50 12.24 201 +1.74(+16.57%)
Sep 27, 2023 10.50 0 -1.50(-12.50%)
Sep 22, 2023 12.00 20 -0.75(-5.88%)
Sep 20, 2023 12.75 0 +1.75(+15.91%)
Sep 19, 2023 12.50 12.58 9.660 11.00 9,404 -1.25(-10.20%)
Sep 18, 2023 12.20 12.25 12.20 12.25 655 +0.00(+0.00%)
Sep 14, 2023 12.25 284 +0.05(+0.41%)
Sep 13, 2023 12.50 12.50 12.20 12.20 280 +1.20(+10.91%)
Sep 12, 2023 10.65 11.00 10.50 11.00 1,357 -1.20(-9.84%)
Sep 05, 2023 12.20 3 -0.55(-4.31%)
Sep 01, 2023 11.15 12.75 11.15 12.75 251 -0.15(-1.16%)
Aug 30, 2023 12.90 32 +0.40(+3.20%)
Aug 29, 2023 12.00 12.50 12.00 12.50 307 -0.45(-3.47%)
Aug 28, 2023 12.50 12.95 12.50 12.95 450 +0.15(+1.17%)
Aug 25, 2023 12.75 12.80 12.75 12.80 602 +0.50(+4.07%)
Aug 24, 2023 12.25 12.40 12.25 12.30 4,200 +0.18(+1.49%)
Aug 23, 2023 14.00 14.00 12.12 12.12 1,595 -2.11(-14.83%)
Aug 22, 2023 9.660 14.25 9.660 14.23 356 -0.42(-2.87%)
Aug 18, 2023 14.65 88 +0.40(+2.81%)
Aug 17, 2023 15.00 15.00 14.25 14.25 1,300 -0.75(-5.00%)
Aug 16, 2023 15.00 15.00 15.00 15.00 400 -0.12(-0.79%)
Aug 15, 2023 15.40 15.40 15.12 15.12 2,108 -0.58(-3.69%)
Aug 14, 2023 15.70 15.70 15.70 15.70 327 -0.05(-0.32%)
Aug 11, 2023 15.65 15.75 15.65 15.75 856 +0.10(+0.64%)
Aug 10, 2023 15.60 15.65 15.60 15.65 1,175 +0.05(+0.32%)
Aug 09, 2023 15.65 15.65 15.50 15.60 2,019 +0.34(+2.23%)
Aug 08, 2023 15.57 15.60 15.26 15.26 6,389 -0.31(-1.99%)
Aug 07, 2023 15.57 15.57 15.55 15.57 320 +0.02(+0.13%)
Aug 03, 2023 15.55 10 +0.05(+0.32%)
Aug 02, 2023 15.60 15.60 15.50 15.50 2,340 -0.05(-0.32%)
Jul 31, 2023 15.55 90 +0.00(+0.00%)
Jul 28, 2023 15.50 15.55 15.50 15.55 205 +0.00(+0.00%)
Jul 27, 2023 15.50 15.55 15.50 15.55 738 +0.05(+0.32%)
Jul 26, 2023 15.50 15.50 14.61 15.50 711 +0.25(+1.64%)
Jul 25, 2023 15.50 15.50 14.50 15.25 601 -0.25(-1.61%)
Jul 24, 2023 15.00 15.50 15.00 15.50 1,532 +0.00(+0.00%)
Jul 21, 2023 14.00 15.50 14.00 15.50 1,656 +0.50(+3.33%)
Jul 20, 2023 14.00 15.00 14.00 15.00 650 +0.00(+0.00%)
Jul 19, 2023 15.00 15.00 14.00 15.00 1,333 -0.50(-3.23%)
Jul 18, 2023 15.00 15.50 15.00 15.50 1,500 +0.50(+3.33%)
Jul 17, 2023 15.00 15.00 15.00 15.00 281 -0.50(-3.23%)
Jul 13, 2023 15.50 55 +0.30(+1.97%)
Jul 12, 2023 15.10 15.50 15.10 15.20 1,648 +0.10(+0.66%)
Jul 11, 2023 15.00 15.10 15.00 15.10 759 +0.10(+0.67%)
Jul 10, 2023 15.15 15.15 15.00 15.00 1,938 -0.10(-0.66%)
Jul 07, 2023 15.50 15.75 15.10 15.10 1,760 -0.40(-2.58%)
Jul 06, 2023 15.50 15.50 15.50 15.50 857 +0.00(+0.00%)
Jul 05, 2023 15.70 15.70 15.25 15.50 2,646 +0.00(+0.00%)
Jul 03, 2023 15.50 15.50 15.50 15.50 107 +0.00(+0.00%)
Jun 30, 2023 16.00 16.00 15.49 15.50 575 +0.00(+0.00%)
Jun 29, 2023 15.01 16.00 15.01 15.50 1,270 +0.00(+0.00%)
Jun 28, 2023 15.50 15.50 15.50 15.50 752 -0.75(-4.62%)
Jun 27, 2023 16.00 16.25 16.00 16.25 1,344 +0.25(+1.56%)
Jun 26, 2023 16.00 18.00 16.00 16.00 7,075 +0.00(+0.00%)
Jun 23, 2023 15.05 16.00 15.00 16.00 6,779 +0.50(+3.23%)
Jun 22, 2023 15.50 15.50 15.50 15.50 1,514 +0.00(+0.00%)
Jun 21, 2023 15.25 15.50 15.25 15.50 1,582 +0.50(+3.33%)
Jun 20, 2023 15.00 15.20 14.76 15.00 4,963 -0.15(-0.99%)
Jun 16, 2023 15.05 15.25 15.01 15.15 4,439 +0.10(+0.66%)
Jun 15, 2023 14.50 15.05 14.50 15.05 6,968 +0.55(+3.79%)
Jun 14, 2023 14.50 14.50 14.50 14.50 324 +0.39(+2.76%)
Jun 13, 2023 14.75 14.75 14.11 14.11 240 +0.01(+0.07%)
Jun 12, 2023 14.50 14.50 14.00 14.10 673 -0.40(-2.76%)
Jun 09, 2023 14.75 14.75 14.50 14.50 1,451 -0.25(-1.69%)
Jun 08, 2023 14.75 14.75 14.25 14.75 4,156 +0.00(+0.00%)
Jun 07, 2023 15.00 15.02 11.00 14.75 7,462 +0.75(+5.36%)
Jun 06, 2023 9.000 15.00 9.000 14.00 8,481 +5.00(+55.56%)
Jun 05, 2023 8.150 9.000 8.150 9.000 2,185 +0.85(+10.43%)
Jun 01, 2023 8.150 0 +0.15(+1.88%)
May 25, 2023 8.000 8.000 8.000 8.000 227 -0.15(-1.84%)
May 23, 2023 8.150 0 +0.00(+0.00%)
May 22, 2023 8.150 8.150 8.150 8.150 242 +0.00(+0.00%)
May 19, 2023 8.150 8.150 8.150 8.150 785 +0.05(+0.62%)
May 17, 2023 8.100 0 +0.00(+0.00%)
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.