SoundThinking Inc NASDAQ:SSTI Historical Prices

Below are the 1698 trading days of historical prices for SSTI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1698	NASDAQ	SSTI	Wed, Mar 6, 2024	16.32	16.78	16.24	16.24
1697	NASDAQ	SSTI	Tue, Mar 5, 2024	16.18	16.71	16.06	16.31
1696	NASDAQ	SSTI	Mon, Mar 4, 2024	17.73	17.73	16.27	16.39
1695	NASDAQ	SSTI	Fri, Mar 1, 2024	17.29	17.88	17.29	17.74
1694	NASDAQ	SSTI	Thu, Feb 29, 2024	17.89	18.38	17.25	17.39
1693	NASDAQ	SSTI	Wed, Feb 28, 2024	18.12	18.39	17.44	17.51
1692	NASDAQ	SSTI	Tue, Feb 27, 2024	17.68	18.70	16.50	18.02
1691	NASDAQ	SSTI	Mon, Feb 26, 2024	16.97	17.93	16.82	17.79
1690	NASDAQ	SSTI	Fri, Feb 23, 2024	16.57	17.45	16.43	16.95
1689	NASDAQ	SSTI	Thu, Feb 22, 2024	17.81	17.98	16.20	16.45
1688	NASDAQ	SSTI	Wed, Feb 21, 2024	17.70	18.15	17.06	17.81
1687	NASDAQ	SSTI	Tue, Feb 20, 2024	18.11	18.53	17.07	17.74
1686	NASDAQ	SSTI	Fri, Feb 16, 2024	19.44	19.44	18.28	18.28
1685	NASDAQ	SSTI	Thu, Feb 15, 2024	18.34	19.79	17.51	19.29
1684	NASDAQ	SSTI	Wed, Feb 14, 2024	16.81	18.47	16.54	17.61
1683	NASDAQ	SSTI	Tue, Feb 13, 2024	20.50	20.80	17.34	17.55
1682	NASDAQ	SSTI	Mon, Feb 12, 2024	20.99	22.00	20.83	21.50
1681	NASDAQ	SSTI	Fri, Feb 9, 2024	20.28	21.14	20.17	20.75
1680	NASDAQ	SSTI	Thu, Feb 8, 2024	20.18	21.21	20.18	20.35
1679	NASDAQ	SSTI	Wed, Feb 7, 2024	21.09	21.09	20.27	20.46
1678	NASDAQ	SSTI	Tue, Feb 6, 2024	19.43	20.09	19.26	20.02
1677	NASDAQ	SSTI	Mon, Feb 5, 2024	19.40	20.56	19.40	19.51
1676	NASDAQ	SSTI	Fri, Feb 2, 2024	20.78	20.78	19.59	19.69
1675	NASDAQ	SSTI	Thu, Feb 1, 2024	21.17	21.61	20.86	20.88
1674	NASDAQ	SSTI	Wed, Jan 31, 2024	19.70	22.37	19.70	20.64
1673	NASDAQ	SSTI	Tue, Jan 30, 2024	20.64	21.17	19.86	20.03
1672	NASDAQ	SSTI	Mon, Jan 29, 2024	20.52	20.98	19.47	20.87
1671	NASDAQ	SSTI	Fri, Jan 26, 2024	21.31	21.85	20.15	20.62
1670	NASDAQ	SSTI	Thu, Jan 25, 2024	20.97	21.16	20.08	21.12
1669	NASDAQ	SSTI	Wed, Jan 24, 2024	22.19	22.19	20.29	20.85
1668	NASDAQ	SSTI	Tue, Jan 23, 2024	21.83	22.57	21.30	22.00
1667	NASDAQ	SSTI	Mon, Jan 22, 2024	22.20	22.77	21.29	21.49
1666	NASDAQ	SSTI	Fri, Jan 19, 2024	23.51	23.51	22.08	22.28
1665	NASDAQ	SSTI	Thu, Jan 18, 2024	22.39	23.81	22.39	23.20
1664	NASDAQ	SSTI	Wed, Jan 17, 2024	22.80	23.35	21.93	22.00
1663	NASDAQ	SSTI	Tue, Jan 16, 2024	23.55	24.01	22.82	22.92
1662	NASDAQ	SSTI	Fri, Jan 12, 2024	23.62	24.44	23.49	23.50
1661	NASDAQ	SSTI	Thu, Jan 11, 2024	23.33	24.00	23.30	23.49
1660	NASDAQ	SSTI	Wed, Jan 10, 2024	23.75	24.03	23.25	23.73
1659	NASDAQ	SSTI	Tue, Jan 9, 2024	23.58	24.11	23.46	23.75
1658	NASDAQ	SSTI	Mon, Jan 8, 2024	23.79	24.38	23.30	23.88
1657	NASDAQ	SSTI	Fri, Jan 5, 2024	23.74	24.19	23.15	23.20
1656	NASDAQ	SSTI	Thu, Jan 4, 2024	23.24	24.22	22.77	24.05
1655	NASDAQ	SSTI	Wed, Jan 3, 2024	23.54	24.03	23.22	23.58
1654	NASDAQ	SSTI	Tue, Jan 2, 2024	25.28	25.28	23.75	23.88
1653	NASDAQ	SSTI	Fri, Dec 29, 2023	25.00	26.32	24.34	25.54
1652	NASDAQ	SSTI	Thu, Dec 28, 2023	25.60	25.90	24.94	24.94
1651	NASDAQ	SSTI	Wed, Dec 27, 2023	24.21	25.56	23.72	25.53
1650	NASDAQ	SSTI	Tue, Dec 26, 2023	24.45	24.79	23.92	24.27
1649	NASDAQ	SSTI	Fri, Dec 22, 2023	24.77	24.94	23.86	24.28
1648	NASDAQ	SSTI	Thu, Dec 21, 2023	26.07	26.45	24.38	24.67
1647	NASDAQ	SSTI	Wed, Dec 20, 2023	25.65	26.92	25.53	25.69
1646	NASDAQ	SSTI	Tue, Dec 19, 2023	24.90	25.75	24.70	25.72
1645	NASDAQ	SSTI	Mon, Dec 18, 2023	25.41	25.59	24.41	24.59
1644	NASDAQ	SSTI	Fri, Dec 15, 2023	25.73	26.02	24.87	25.59
1643	NASDAQ	SSTI	Thu, Dec 14, 2023	25.94	25.97	24.91	25.50
1642	NASDAQ	SSTI	Wed, Dec 13, 2023	24.91	25.88	24.16	25.57
1641	NASDAQ	SSTI	Tue, Dec 12, 2023	24.37	25.18	24.37	24.88
1640	NASDAQ	SSTI	Mon, Dec 11, 2023	25.00	25.49	24.30	24.50
1639	NASDAQ	SSTI	Fri, Dec 8, 2023	23.75	24.85	23.04	24.58
1638	NASDAQ	SSTI	Thu, Dec 7, 2023	24.07	24.24	22.58	23.95
1637	NASDAQ	SSTI	Wed, Dec 6, 2023	24.11	24.39	23.22	23.99
1636	NASDAQ	SSTI	Tue, Dec 5, 2023	23.86	23.97	22.79	23.63
1635	NASDAQ	SSTI	Mon, Dec 4, 2023	22.74	24.23	22.74	24.16
1634	NASDAQ	SSTI	Fri, Dec 1, 2023	22.40	22.87	22.01	22.72
1633	NASDAQ	SSTI	Thu, Nov 30, 2023	22.87	22.99	21.47	22.26
1632	NASDAQ	SSTI	Wed, Nov 29, 2023	22.80	22.94	22.41	22.73
1631	NASDAQ	SSTI	Tue, Nov 28, 2023	22.48	22.54	21.66	22.44
1630	NASDAQ	SSTI	Mon, Nov 27, 2023	22.22	23.07	22.22	22.43
1629	NASDAQ	SSTI	Fri, Nov 24, 2023	22.63	22.84	22.16	22.32
1628	NASDAQ	SSTI	Wed, Nov 22, 2023	24.30	24.30	22.61	22.85
1627	NASDAQ	SSTI	Tue, Nov 21, 2023	23.72	24.29	23.25	23.96
1626	NASDAQ	SSTI	Mon, Nov 20, 2023	24.00	24.21	23.03	24.15
1625	NASDAQ	SSTI	Fri, Nov 17, 2023	24.00	24.00	23.06	23.77
1624	NASDAQ	SSTI	Thu, Nov 16, 2023	23.34	26.29	22.69	24.15
1623	NASDAQ	SSTI	Wed, Nov 15, 2023	22.55	23.93	21.98	23.63
1622	NASDAQ	SSTI	Tue, Nov 14, 2023	21.25	22.47	20.62	22.46
1621	NASDAQ	SSTI	Mon, Nov 13, 2023	20.50	20.72	19.27	20.57
1620	NASDAQ	SSTI	Fri, Nov 10, 2023	19.00	21.56	19.00	20.75
1619	NASDAQ	SSTI	Thu, Nov 9, 2023	18.74	19.06	18.33	18.74
1618	NASDAQ	SSTI	Wed, Nov 8, 2023	17.20	18.65	16.60	18.56
1617	NASDAQ	SSTI	Tue, Nov 7, 2023	15.09	17.21	15.09	17.08
1616	NASDAQ	SSTI	Mon, Nov 6, 2023	16.10	16.41	15.75	16.02
1615	NASDAQ	SSTI	Fri, Nov 3, 2023	15.38	16.41	15.38	16.22
1614	NASDAQ	SSTI	Thu, Nov 2, 2023	15.71	15.71	15.14	15.29
1613	NASDAQ	SSTI	Wed, Nov 1, 2023	15.07	15.91	14.81	15.35
1612	NASDAQ	SSTI	Tue, Oct 31, 2023	15.23	16.27	15.06	15.09
1611	NASDAQ	SSTI	Mon, Oct 30, 2023	15.02	15.59	15.01	15.36
1610	NASDAQ	SSTI	Fri, Oct 27, 2023	15.00	15.01	14.54	14.79
1609	NASDAQ	SSTI	Thu, Oct 26, 2023	15.79	15.79	14.55	14.92
1608	NASDAQ	SSTI	Wed, Oct 25, 2023	15.29	15.91	15.25	15.86
1607	NASDAQ	SSTI	Tue, Oct 24, 2023	14.92	15.50	14.73	15.30
1606	NASDAQ	SSTI	Mon, Oct 23, 2023	15.14	15.46	14.39	14.55
1605	NASDAQ	SSTI	Fri, Oct 20, 2023	15.44	15.44	14.72	15.14
1604	NASDAQ	SSTI	Thu, Oct 19, 2023	15.24	15.62	15.09	15.32
1603	NASDAQ	SSTI	Wed, Oct 18, 2023	15.93	15.93	15.20	15.47
1602	NASDAQ	SSTI	Tue, Oct 17, 2023	15.69	16.49	15.69	16.07
1601	NASDAQ	SSTI	Mon, Oct 16, 2023	15.53	15.87	15.53	15.73
1600	NASDAQ	SSTI	Fri, Oct 13, 2023	16.02	16.02	15.37	15.46
1599	NASDAQ	SSTI	Thu, Oct 12, 2023	16.42	16.69	16.04	16.18
1598	NASDAQ	SSTI	Wed, Oct 11, 2023	17.45	17.45	16.13	16.41
1597	NASDAQ	SSTI	Tue, Oct 10, 2023	17.31	18.15	17.27	17.38
1596	NASDAQ	SSTI	Mon, Oct 9, 2023	17.53	17.81	17.07	17.14
1595	NASDAQ	SSTI	Fri, Oct 6, 2023	17.74	18.03	17.53	17.74
1594	NASDAQ	SSTI	Thu, Oct 5, 2023	17.56	18.66	17.56	17.64
1593	NASDAQ	SSTI	Wed, Oct 4, 2023	17.37	18.02	17.37	17.82
1592	NASDAQ	SSTI	Tue, Oct 3, 2023	17.40	17.41	16.94	17.34
1591	NASDAQ	SSTI	Mon, Oct 2, 2023	17.70	17.70	17.34	17.48
1590	NASDAQ	SSTI	Fri, Sep 29, 2023	17.89	18.27	17.59	17.90
1589	NASDAQ	SSTI	Thu, Sep 28, 2023	17.30	17.99	17.26	17.83
1588	NASDAQ	SSTI	Wed, Sep 27, 2023	17.65	17.65	17.16	17.36
1587	NASDAQ	SSTI	Tue, Sep 26, 2023	18.01	19.07	17.37	17.51
1586	NASDAQ	SSTI	Mon, Sep 25, 2023	18.29	19.60	17.87	18.03
1585	NASDAQ	SSTI	Fri, Sep 22, 2023	19.13	19.13	18.26	18.35
1584	NASDAQ	SSTI	Thu, Sep 21, 2023	19.40	19.58	18.81	18.99
1583	NASDAQ	SSTI	Wed, Sep 20, 2023	20.09	20.09	19.47	19.53
1582	NASDAQ	SSTI	Tue, Sep 19, 2023	20.18	20.36	19.88	19.97
1581	NASDAQ	SSTI	Mon, Sep 18, 2023	20.23	20.61	20.18	20.20
1580	NASDAQ	SSTI	Fri, Sep 15, 2023	20.89	20.89	20.04	20.43
1579	NASDAQ	SSTI	Thu, Sep 14, 2023	20.17	21.02	19.87	21.02
1578	NASDAQ	SSTI	Wed, Sep 13, 2023	20.56	20.77	20.00	20.12
1577	NASDAQ	SSTI	Tue, Sep 12, 2023	21.40	21.41	20.25	20.45
1576	NASDAQ	SSTI	Mon, Sep 11, 2023	21.65	21.65	21.65	21.65
1575	NASDAQ	SSTI	Fri, Sep 8, 2023	21.91	21.91	21.19	21.27
1574	NASDAQ	SSTI	Thu, Sep 7, 2023	21.38	22.25	21.38	21.98
1573	NASDAQ	SSTI	Wed, Sep 6, 2023	21.90	22.12	21.22	21.45
1572	NASDAQ	SSTI	Tue, Sep 5, 2023	21.63	21.98	21.14	21.81
1571	NASDAQ	SSTI	Fri, Sep 1, 2023	21.45	22.19	21.32	21.90
1570	NASDAQ	SSTI	Thu, Aug 31, 2023	19.67	22.06	19.67	21.46
1569	NASDAQ	SSTI	Wed, Aug 30, 2023	20.11	20.62	19.38	20.31
1568	NASDAQ	SSTI	Tue, Aug 29, 2023	20.45	20.51	19.86	20.16
1567	NASDAQ	SSTI	Mon, Aug 28, 2023	20.26	20.65	20.00	20.35
1566	NASDAQ	SSTI	Fri, Aug 25, 2023	19.99	20.96	19.86	20.21
1565	NASDAQ	SSTI	Thu, Aug 24, 2023	19.91	20.08	18.85	20.04
1564	NASDAQ	SSTI	Wed, Aug 23, 2023	20.49	20.49	19.12	19.39
1563	NASDAQ	SSTI	Tue, Aug 22, 2023	20.52	20.82	19.69	20.54
1562	NASDAQ	SSTI	Mon, Aug 21, 2023	20.45	20.70	20.08	20.45
1561	NASDAQ	SSTI	Fri, Aug 18, 2023	20.03	20.73	20.03	20.36
1560	NASDAQ	SSTI	Thu, Aug 17, 2023	21.52	21.53	20.26	20.28
1559	NASDAQ	SSTI	Wed, Aug 16, 2023	22.32	22.97	21.33	21.45
1558	NASDAQ	SSTI	Tue, Aug 15, 2023	21.83	22.56	21.38	22.04
1557	NASDAQ	SSTI	Mon, Aug 14, 2023	20.00	22.22	19.83	22.05
1556	NASDAQ	SSTI	Fri, Aug 11, 2023	18.50	21.16	18.50	20.09
1555	NASDAQ	SSTI	Thu, Aug 10, 2023	18.09	18.87	17.77	18.39
1554	NASDAQ	SSTI	Wed, Aug 9, 2023	20.00	20.00	15.63	17.89
1553	NASDAQ	SSTI	Tue, Aug 8, 2023	21.98	22.44	21.60	22.32
1552	NASDAQ	SSTI	Mon, Aug 7, 2023	22.85	22.85	21.92	22.31
1551	NASDAQ	SSTI	Fri, Aug 4, 2023	21.83	22.83	21.83	22.59
1550	NASDAQ	SSTI	Thu, Aug 3, 2023	21.85	22.44	21.77	22.31
1549	NASDAQ	SSTI	Wed, Aug 2, 2023	22.28	22.37	21.82	22.33
1548	NASDAQ	SSTI	Tue, Aug 1, 2023	22.60	22.72	22.12	22.43
1547	NASDAQ	SSTI	Mon, Jul 31, 2023	22.41	23.31	22.41	22.72
1546	NASDAQ	SSTI	Fri, Jul 28, 2023	22.85	23.10	21.97	22.33
1545	NASDAQ	SSTI	Thu, Jul 27, 2023	23.39	23.51	22.50	22.59
1544	NASDAQ	SSTI	Wed, Jul 26, 2023	22.77	23.38	22.75	23.38
1543	NASDAQ	SSTI	Tue, Jul 25, 2023	22.82	23.87	22.25	22.86
1542	NASDAQ	SSTI	Mon, Jul 24, 2023	22.83	23.06	22.66	22.85
1541	NASDAQ	SSTI	Fri, Jul 21, 2023	22.46	22.86	22.29	22.86
1540	NASDAQ	SSTI	Thu, Jul 20, 2023	23.89	24.03	22.20	22.39
1539	NASDAQ	SSTI	Wed, Jul 19, 2023	23.03	24.33	23.03	23.91
1538	NASDAQ	SSTI	Tue, Jul 18, 2023	23.09	23.23	22.61	22.97
1537	NASDAQ	SSTI	Mon, Jul 17, 2023	23.98	24.03	22.90	23.10
1536	NASDAQ	SSTI	Fri, Jul 14, 2023	24.14	24.28	23.72	23.84
1535	NASDAQ	SSTI	Thu, Jul 13, 2023	24.23	24.39	24.10	24.20
1534	NASDAQ	SSTI	Wed, Jul 12, 2023	24.00	24.30	23.91	24.25
1533	NASDAQ	SSTI	Tue, Jul 11, 2023	23.27	23.86	23.20	23.76
1532	NASDAQ	SSTI	Mon, Jul 10, 2023	21.91	23.43	21.88	23.33
1531	NASDAQ	SSTI	Fri, Jul 7, 2023	21.54	22.38	21.54	22.03
1530	NASDAQ	SSTI	Thu, Jul 6, 2023	20.86	21.68	20.58	21.60
1529	NASDAQ	SSTI	Wed, Jul 5, 2023	21.54	22.28	20.84	20.99
1528	NASDAQ	SSTI	Mon, Jul 3, 2023	21.90	21.92	21.32	21.59
1527	NASDAQ	SSTI	Fri, Jun 30, 2023	22.41	22.41	21.83	21.86
1526	NASDAQ	SSTI	Thu, Jun 29, 2023	22.94	22.94	22.22	22.33
1525	NASDAQ	SSTI	Wed, Jun 28, 2023	22.48	23.34	22.09	22.93
1524	NASDAQ	SSTI	Tue, Jun 27, 2023	21.71	22.05	21.66	21.67
1523	NASDAQ	SSTI	Mon, Jun 26, 2023	21.99	22.29	21.61	21.70
1522	NASDAQ	SSTI	Fri, Jun 23, 2023	22.36	22.92	22.02	22.07
1521	NASDAQ	SSTI	Thu, Jun 22, 2023	21.92	22.67	21.81	22.60
1520	NASDAQ	SSTI	Wed, Jun 21, 2023	21.84	22.09	21.61	21.90
1519	NASDAQ	SSTI	Tue, Jun 20, 2023	21.58	21.98	21.38	21.90
1518	NASDAQ	SSTI	Fri, Jun 16, 2023	21.44	21.77	21.35	21.58
1517	NASDAQ	SSTI	Thu, Jun 15, 2023	21.33	21.47	21.04	21.20
1516	NASDAQ	SSTI	Wed, Jun 14, 2023	22.15	22.15	21.26	21.30
1515	NASDAQ	SSTI	Tue, Jun 13, 2023	22.66	23.14	21.91	22.15
1514	NASDAQ	SSTI	Mon, Jun 12, 2023	22.68	23.21	22.45	22.61
1513	NASDAQ	SSTI	Fri, Jun 9, 2023	23.63	23.87	22.65	22.70
1512	NASDAQ	SSTI	Thu, Jun 8, 2023	23.95	24.18	23.66	23.70
1511	NASDAQ	SSTI	Wed, Jun 7, 2023	24.75	25.01	23.65	23.98
1510	NASDAQ	SSTI	Tue, Jun 6, 2023	24.24	24.75	24.24	24.61
1509	NASDAQ	SSTI	Mon, Jun 5, 2023	24.56	25.15	24.19	24.33
1508	NASDAQ	SSTI	Fri, Jun 2, 2023	25.08	25.24	24.10	24.80
1507	NASDAQ	SSTI	Thu, Jun 1, 2023	25.36	26.66	24.67	24.85
1506	NASDAQ	SSTI	Wed, May 31, 2023	25.79	26.13	24.92	25.49
1505	NASDAQ	SSTI	Tue, May 30, 2023	27.51	27.75	25.30	26.16
1504	NASDAQ	SSTI	Fri, May 26, 2023	26.09	27.62	26.09	27.44
1503	NASDAQ	SSTI	Thu, May 25, 2023	26.55	26.79	25.42	26.26
1502	NASDAQ	SSTI	Wed, May 24, 2023	26.29	26.84	26.11	26.77
1501	NASDAQ	SSTI	Tue, May 23, 2023	26.06	26.77	26.06	26.39
1500	NASDAQ	SSTI	Mon, May 22, 2023	25.90	26.13	25.66	26.10
1499	NASDAQ	SSTI	Fri, May 19, 2023	25.78	26.14	25.61	25.88
1498	NASDAQ	SSTI	Thu, May 18, 2023	23.84	25.66	23.35	25.52
1497	NASDAQ	SSTI	Wed, May 17, 2023	22.58	24.06	22.58	23.98
1496	NASDAQ	SSTI	Tue, May 16, 2023	22.43	22.69	22.20	22.55
1495	NASDAQ	SSTI	Mon, May 15, 2023	21.88	23.33	21.78	22.59
1494	NASDAQ	SSTI	Fri, May 12, 2023	22.59	22.89	21.65	21.82
1493	NASDAQ	SSTI	Thu, May 11, 2023	23.53	23.74	22.20	22.53
1492	NASDAQ	SSTI	Wed, May 10, 2023	28.95	29.45	22.71	23.67
1491	NASDAQ	SSTI	Tue, May 9, 2023	29.98	30.82	29.82	30.16
1490	NASDAQ	SSTI	Mon, May 8, 2023	30.60	31.06	30.19	30.28
1489	NASDAQ	SSTI	Fri, May 5, 2023	31.39	31.50	30.53	30.53
1488	NASDAQ	SSTI	Thu, May 4, 2023	31.46	31.85	31.03	31.22
1487	NASDAQ	SSTI	Wed, May 3, 2023	31.45	32.04	31.18	31.60
1486	NASDAQ	SSTI	Tue, May 2, 2023	30.29	31.42	30.25	31.30
1485	NASDAQ	SSTI	Mon, May 1, 2023	29.55	30.96	29.54	30.45
1484	NASDAQ	SSTI	Fri, Apr 28, 2023	29.49	29.84	27.47	29.75
1483	NASDAQ	SSTI	Thu, Apr 27, 2023	29.18	29.74	28.74	29.53
1482	NASDAQ	SSTI	Wed, Apr 26, 2023	28.08	29.29	28.00	29.11
1481	NASDAQ	SSTI	Tue, Apr 25, 2023	28.00	28.28	27.87	28.09
1480	NASDAQ	SSTI	Mon, Apr 24, 2023	28.55	28.55	27.87	28.23
1479	NASDAQ	SSTI	Fri, Apr 21, 2023	28.27	28.57	28.03	28.54
1478	NASDAQ	SSTI	Thu, Apr 20, 2023	27.97	28.67	27.88	28.35
1477	NASDAQ	SSTI	Wed, Apr 19, 2023	27.94	28.30	27.64	28.30
1476	NASDAQ	SSTI	Tue, Apr 18, 2023	27.94	28.25	27.62	27.94
1475	NASDAQ	SSTI	Mon, Apr 17, 2023	28.02	28.06	27.55	27.80
1474	NASDAQ	SSTI	Fri, Apr 14, 2023	28.22	28.52	27.68	27.93
1473	NASDAQ	SSTI	Thu, Apr 13, 2023	28.33	28.51	27.65	28.47
1472	NASDAQ	SSTI	Wed, Apr 12, 2023	28.10	28.96	27.04	28.08
1471	NASDAQ	SSTI	Tue, Apr 11, 2023	26.66	28.15	26.66	27.79
1470	NASDAQ	SSTI	Mon, Apr 10, 2023	26.51	27.32	25.55	27.12
1469	NASDAQ	SSTI	Thu, Apr 6, 2023	28.55	28.69	25.50	25.95
1468	NASDAQ	SSTI	Wed, Apr 5, 2023	37.49	37.63	27.61	29.41
1467	NASDAQ	SSTI	Tue, Apr 4, 2023	39.21	39.21	37.78	37.89
1466	NASDAQ	SSTI	Mon, Apr 3, 2023	39.38	39.46	37.68	38.96
1465	NASDAQ	SSTI	Fri, Mar 31, 2023	38.46	39.34	38.08	39.32
1464	NASDAQ	SSTI	Thu, Mar 30, 2023	37.95	38.87	37.86	38.17
1463	NASDAQ	SSTI	Wed, Mar 29, 2023	37.49	38.00	37.32	37.96
1462	NASDAQ	SSTI	Tue, Mar 28, 2023	37.81	37.98	36.58	37.33
1461	NASDAQ	SSTI	Mon, Mar 27, 2023	37.96	38.49	37.03	38.05
1460	NASDAQ	SSTI	Fri, Mar 24, 2023	37.61	38.00	37.41	37.78
1459	NASDAQ	SSTI	Thu, Mar 23, 2023	38.07	38.45	37.80	38.00
1458	NASDAQ	SSTI	Wed, Mar 22, 2023	37.37	38.73	37.19	37.80
1457	NASDAQ	SSTI	Tue, Mar 21, 2023	37.00	38.17	36.79	37.95
1456	NASDAQ	SSTI	Mon, Mar 20, 2023	36.67	37.99	35.77	37.03
1455	NASDAQ	SSTI	Fri, Mar 17, 2023	36.92	37.00	35.84	36.45
1454	NASDAQ	SSTI	Thu, Mar 16, 2023	34.83	37.43	34.55	36.94
1453	NASDAQ	SSTI	Wed, Mar 15, 2023	36.10	36.53	34.12	35.32
1452	NASDAQ	SSTI	Tue, Mar 14, 2023	36.51	37.35	36.02	36.72
1451	NASDAQ	SSTI	Mon, Mar 13, 2023	34.33	35.74	34.08	35.61
1450	NASDAQ	SSTI	Fri, Mar 10, 2023	35.43	35.70	34.63	34.75
1449	NASDAQ	SSTI	Thu, Mar 9, 2023	36.38	36.96	35.19	35.19
1448	NASDAQ	SSTI	Wed, Mar 8, 2023	35.62	36.80	35.54	36.54
1447	NASDAQ	SSTI	Tue, Mar 7, 2023	36.29	37.29	35.93	36.45
1446	NASDAQ	SSTI	Mon, Mar 6, 2023	36.66	36.66	35.75	36.28
1445	NASDAQ	SSTI	Fri, Mar 3, 2023	35.53	36.60	34.91	36.41
1444	NASDAQ	SSTI	Thu, Mar 2, 2023	35.75	35.98	34.82	35.57
1443	NASDAQ	SSTI	Wed, Mar 1, 2023	34.10	36.23	34.10	35.90
1442	NASDAQ	SSTI	Tue, Feb 28, 2023	32.70	35.52	32.24	34.10
1441	NASDAQ	SSTI	Mon, Feb 27, 2023	34.00	34.01	32.56	32.89
1440	NASDAQ	SSTI	Fri, Feb 24, 2023	33.37	34.47	32.94	33.41
1439	NASDAQ	SSTI	Thu, Feb 23, 2023	34.00	36.08	32.23	33.84
1438	NASDAQ	SSTI	Wed, Feb 22, 2023	35.98	36.67	35.21	35.47
1437	NASDAQ	SSTI	Tue, Feb 21, 2023	37.19	37.19	35.52	35.77
1436	NASDAQ	SSTI	Fri, Feb 17, 2023	36.66	37.45	36.40	37.32
1435	NASDAQ	SSTI	Thu, Feb 16, 2023	36.74	36.84	36.16	36.30
1434	NASDAQ	SSTI	Wed, Feb 15, 2023	36.43	37.10	35.89	37.00
1433	NASDAQ	SSTI	Tue, Feb 14, 2023	36.92	37.63	35.90	36.26
1432	NASDAQ	SSTI	Mon, Feb 13, 2023	35.62	37.13	35.27	36.82
1431	NASDAQ	SSTI	Fri, Feb 10, 2023	35.94	37.19	35.93	36.06
1430	NASDAQ	SSTI	Thu, Feb 9, 2023	35.62	36.33	35.16	36.15
1429	NASDAQ	SSTI	Wed, Feb 8, 2023	36.95	36.95	35.11	35.51
1428	NASDAQ	SSTI	Tue, Feb 7, 2023	37.28	37.54	36.79	37.08
1427	NASDAQ	SSTI	Mon, Feb 6, 2023	37.83	38.44	37.02	37.52
1426	NASDAQ	SSTI	Fri, Feb 3, 2023	37.20	38.48	37.20	37.83
1425	NASDAQ	SSTI	Thu, Feb 2, 2023	38.08	38.99	37.41	37.87
1424	NASDAQ	SSTI	Wed, Feb 1, 2023	38.33	38.90	37.55	38.27
1423	NASDAQ	SSTI	Tue, Jan 31, 2023	37.28	38.84	36.86	38.55
1422	NASDAQ	SSTI	Mon, Jan 30, 2023	35.78	36.75	35.43	36.31
1421	NASDAQ	SSTI	Fri, Jan 27, 2023	36.80	37.01	35.84	36.05
1420	NASDAQ	SSTI	Thu, Jan 26, 2023	37.00	37.48	36.19	36.60
1419	NASDAQ	SSTI	Wed, Jan 25, 2023	35.81	37.00	35.37	36.99
1418	NASDAQ	SSTI	Tue, Jan 24, 2023	35.72	36.57	35.41	36.01
1417	NASDAQ	SSTI	Mon, Jan 23, 2023	36.31	36.51	35.55	36.03
1416	NASDAQ	SSTI	Fri, Jan 20, 2023	35.96	36.30	35.00	36.30
1415	NASDAQ	SSTI	Thu, Jan 19, 2023	35.15	35.89	34.46	35.54
1414	NASDAQ	SSTI	Wed, Jan 18, 2023	35.37	35.69	34.50	35.37
1413	NASDAQ	SSTI	Tue, Jan 17, 2023	35.00	35.30	34.46	35.11
1412	NASDAQ	SSTI	Fri, Jan 13, 2023	34.44	35.54	34.10	35.14
1411	NASDAQ	SSTI	Thu, Jan 12, 2023	33.75	34.94	32.93	34.75
1410	NASDAQ	SSTI	Wed, Jan 11, 2023	34.68	34.68	33.19	33.69
1409	NASDAQ	SSTI	Tue, Jan 10, 2023	32.92	33.99	32.60	33.73
1408	NASDAQ	SSTI	Mon, Jan 9, 2023	33.22	33.27	32.81	32.98
1407	NASDAQ	SSTI	Fri, Jan 6, 2023	33.23	33.23	32.84	33.18
1406	NASDAQ	SSTI	Thu, Jan 5, 2023	34.02	34.02	32.89	33.01
1405	NASDAQ	SSTI	Wed, Jan 4, 2023	35.00	35.84	33.80	34.23
1404	NASDAQ	SSTI	Tue, Jan 3, 2023	33.75	35.35	33.36	34.65
1403	NASDAQ	SSTI	Fri, Dec 30, 2022	32.24	33.98	32.22	33.83
1402	NASDAQ	SSTI	Thu, Dec 29, 2022	30.58	32.62	30.27	32.59
1401	NASDAQ	SSTI	Wed, Dec 28, 2022	31.81	32.25	30.38	30.51
1400	NASDAQ	SSTI	Tue, Dec 27, 2022	33.11	33.11	31.99	32.27
1399	NASDAQ	SSTI	Fri, Dec 23, 2022	32.29	34.07	32.29	33.26
1398	NASDAQ	SSTI	Thu, Dec 22, 2022	33.63	34.29	32.54	33.66
1397	NASDAQ	SSTI	Wed, Dec 21, 2022	33.50	34.64	32.99	34.00
1396	NASDAQ	SSTI	Tue, Dec 20, 2022	34.33	34.50	33.45	33.56
1395	NASDAQ	SSTI	Mon, Dec 19, 2022	34.95	34.95	34.29	34.30
1394	NASDAQ	SSTI	Fri, Dec 16, 2022	34.39	34.99	33.55	34.97
1393	NASDAQ	SSTI	Thu, Dec 15, 2022	35.00	35.48	34.11	34.45
1392	NASDAQ	SSTI	Wed, Dec 14, 2022	35.25	35.89	35.00	35.18
1391	NASDAQ	SSTI	Tue, Dec 13, 2022	35.06	35.70	33.07	35.25
1390	NASDAQ	SSTI	Mon, Dec 12, 2022	35.26	35.26	34.00	34.57
1389	NASDAQ	SSTI	Fri, Dec 9, 2022	34.72	35.06	33.74	34.83
1388	NASDAQ	SSTI	Thu, Dec 8, 2022	33.51	34.90	32.75	34.90
1387	NASDAQ	SSTI	Wed, Dec 7, 2022	32.31	34.00	31.82	33.42
1386	NASDAQ	SSTI	Tue, Dec 6, 2022	33.36	33.49	31.91	32.39
1385	NASDAQ	SSTI	Mon, Dec 5, 2022	33.01	33.10	32.12	33.10
1384	NASDAQ	SSTI	Fri, Dec 2, 2022	33.37	34.20	32.70	33.41
1383	NASDAQ	SSTI	Thu, Dec 1, 2022	33.66	34.65	33.66	34.36
1382	NASDAQ	SSTI	Wed, Nov 30, 2022	33.39	33.57	31.87	33.53
1381	NASDAQ	SSTI	Tue, Nov 29, 2022	33.30	33.49	32.55	32.88
1380	NASDAQ	SSTI	Mon, Nov 28, 2022	33.81	34.17	32.96	33.40
1379	NASDAQ	SSTI	Fri, Nov 25, 2022	32.96	34.34	32.96	33.98
1378	NASDAQ	SSTI	Wed, Nov 23, 2022	33.29	35.00	33.03	34.09
1377	NASDAQ	SSTI	Tue, Nov 22, 2022	33.71	33.71	32.79	33.12
1376	NASDAQ	SSTI	Mon, Nov 21, 2022	33.80	34.09	33.12	33.47
1375	NASDAQ	SSTI	Fri, Nov 18, 2022	35.05	35.05	33.38	34.14
1374	NASDAQ	SSTI	Thu, Nov 17, 2022	34.56	34.56	33.81	34.29
1373	NASDAQ	SSTI	Wed, Nov 16, 2022	34.52	34.98	34.22	34.68
1372	NASDAQ	SSTI	Tue, Nov 15, 2022	34.21	35.63	33.04	34.53
1371	NASDAQ	SSTI	Mon, Nov 14, 2022	34.78	34.78	33.65	33.88
1370	NASDAQ	SSTI	Fri, Nov 11, 2022	36.37	36.39	33.95	34.82
1369	NASDAQ	SSTI	Thu, Nov 10, 2022	36.56	37.04	34.76	36.55
1368	NASDAQ	SSTI	Wed, Nov 9, 2022	31.50	35.69	31.50	35.23
1367	NASDAQ	SSTI	Tue, Nov 8, 2022	35.52	36.04	34.38	34.90
1366	NASDAQ	SSTI	Mon, Nov 7, 2022	34.70	35.69	33.95	35.10
1365	NASDAQ	SSTI	Fri, Nov 4, 2022	34.77	34.77	33.40	34.52
1364	NASDAQ	SSTI	Thu, Nov 3, 2022	34.91	35.41	34.38	34.41
1363	NASDAQ	SSTI	Wed, Nov 2, 2022	36.70	37.29	35.06	35.10
1362	NASDAQ	SSTI	Tue, Nov 1, 2022	38.35	38.80	37.14	37.31
1361	NASDAQ	SSTI	Mon, Oct 31, 2022	37.43	38.26	36.83	38.00
1360	NASDAQ	SSTI	Fri, Oct 28, 2022	36.70	37.59	36.70	37.52
1359	NASDAQ	SSTI	Thu, Oct 27, 2022	36.38	37.26	36.00	36.66
1358	NASDAQ	SSTI	Wed, Oct 26, 2022	36.73	37.04	36.09	36.12
1357	NASDAQ	SSTI	Tue, Oct 25, 2022	36.46	36.87	36.09	36.73
1356	NASDAQ	SSTI	Mon, Oct 24, 2022	36.10	36.73	35.86	36.45
1355	NASDAQ	SSTI	Fri, Oct 21, 2022	35.23	36.85	34.07	36.15
1354	NASDAQ	SSTI	Thu, Oct 20, 2022	35.39	36.46	34.96	35.07
1353	NASDAQ	SSTI	Wed, Oct 19, 2022	35.32	35.91	34.43	35.35
1352	NASDAQ	SSTI	Tue, Oct 18, 2022	33.52	33.68	32.62	33.34
1351	NASDAQ	SSTI	Mon, Oct 17, 2022	31.09	33.15	31.05	33.02
1350	NASDAQ	SSTI	Fri, Oct 14, 2022	30.58	31.03	29.57	30.78
1349	NASDAQ	SSTI	Thu, Oct 13, 2022	29.00	30.61	28.43	30.18
1348	NASDAQ	SSTI	Wed, Oct 12, 2022	28.00	30.76	26.79	29.12
1347	NASDAQ	SSTI	Tue, Oct 11, 2022	24.88	26.36	24.33	26.13
1346	NASDAQ	SSTI	Mon, Oct 10, 2022	26.25	26.39	25.02	25.18
1345	NASDAQ	SSTI	Fri, Oct 7, 2022	27.29	27.63	25.56	25.76
1344	NASDAQ	SSTI	Thu, Oct 6, 2022	27.61	28.30	26.04	27.34
1343	NASDAQ	SSTI	Wed, Oct 5, 2022	28.54	28.83	27.31	27.79
1342	NASDAQ	SSTI	Tue, Oct 4, 2022	28.38	29.05	28.21	28.69
1341	NASDAQ	SSTI	Mon, Oct 3, 2022	28.89	29.16	27.67	28.01
1340	NASDAQ	SSTI	Fri, Sep 30, 2022	27.38	29.25	25.85	28.76
1339	NASDAQ	SSTI	Thu, Sep 29, 2022	27.90	28.20	26.95	27.73
1338	NASDAQ	SSTI	Wed, Sep 28, 2022	27.18	28.49	26.99	27.98
1337	NASDAQ	SSTI	Tue, Sep 27, 2022	26.70	27.54	26.48	27.01
1336	NASDAQ	SSTI	Mon, Sep 26, 2022	25.90	26.95	25.79	26.66
1335	NASDAQ	SSTI	Fri, Sep 23, 2022	25.53	26.46	25.52	26.18
1334	NASDAQ	SSTI	Thu, Sep 22, 2022	26.60	26.87	25.50	25.99
1333	NASDAQ	SSTI	Wed, Sep 21, 2022	27.55	27.55	26.57	26.69
1332	NASDAQ	SSTI	Tue, Sep 20, 2022	27.12	27.65	26.20	27.04
1331	NASDAQ	SSTI	Mon, Sep 19, 2022	27.66	27.86	27.02	27.25
1330	NASDAQ	SSTI	Fri, Sep 16, 2022	26.75	28.63	26.07	27.71
1329	NASDAQ	SSTI	Thu, Sep 15, 2022	28.11	28.11	26.88	27.31
1328	NASDAQ	SSTI	Wed, Sep 14, 2022	28.83	28.83	27.90	28.19
1327	NASDAQ	SSTI	Tue, Sep 13, 2022	28.75	29.35	28.53	28.79
1326	NASDAQ	SSTI	Mon, Sep 12, 2022	30.09	30.09	29.09	29.40
1325	NASDAQ	SSTI	Fri, Sep 9, 2022	29.56	30.10	29.22	29.74
1324	NASDAQ	SSTI	Thu, Sep 8, 2022	30.14	30.77	29.37	29.50
1323	NASDAQ	SSTI	Wed, Sep 7, 2022	30.61	30.85	30.02	30.37
1322	NASDAQ	SSTI	Tue, Sep 6, 2022	30.54	31.55	30.28	30.85
1321	NASDAQ	SSTI	Fri, Sep 2, 2022	30.80	31.50	30.25	30.85
1320	NASDAQ	SSTI	Thu, Sep 1, 2022	32.06	32.76	30.45	30.72
1319	NASDAQ	SSTI	Wed, Aug 31, 2022	31.19	32.74	30.87	32.63
1318	NASDAQ	SSTI	Tue, Aug 30, 2022	31.74	32.34	30.80	31.06
1317	NASDAQ	SSTI	Mon, Aug 29, 2022	31.82	32.06	30.96	31.84
1316	NASDAQ	SSTI	Fri, Aug 26, 2022	32.83	33.40	31.89	32.02
1315	NASDAQ	SSTI	Thu, Aug 25, 2022	33.72	34.10	33.12	33.58
1314	NASDAQ	SSTI	Wed, Aug 24, 2022	33.52	34.07	32.58	33.92
1313	NASDAQ	SSTI	Tue, Aug 23, 2022	34.06	34.29	32.77	33.91
1312	NASDAQ	SSTI	Mon, Aug 22, 2022	34.97	34.97	33.62	34.53
1311	NASDAQ	SSTI	Fri, Aug 19, 2022	35.21	35.86	34.26	35.46
1310	NASDAQ	SSTI	Thu, Aug 18, 2022	35.18	36.45	35.18	35.91
1309	NASDAQ	SSTI	Wed, Aug 17, 2022	35.57	36.17	34.44	35.82
1308	NASDAQ	SSTI	Tue, Aug 16, 2022	36.07	36.39	35.09	36.08
1307	NASDAQ	SSTI	Mon, Aug 15, 2022	36.70	37.92	35.53	35.96
1306	NASDAQ	SSTI	Fri, Aug 12, 2022	38.06	38.88	36.78	37.00
1305	NASDAQ	SSTI	Thu, Aug 11, 2022	38.57	39.28	37.61	37.72
1304	NASDAQ	SSTI	Wed, Aug 10, 2022	36.00	38.14	35.50	37.89
1303	NASDAQ	SSTI	Tue, Aug 9, 2022	32.85	33.15	32.24	33.15
1302	NASDAQ	SSTI	Mon, Aug 8, 2022	33.35	33.67	32.04	33.16
1301	NASDAQ	SSTI	Fri, Aug 5, 2022	32.76	33.66	32.76	33.26
1300	NASDAQ	SSTI	Thu, Aug 4, 2022	33.34	33.34	32.26	33.06
1299	NASDAQ	SSTI	Wed, Aug 3, 2022	34.11	34.35	33.17	33.18
1298	NASDAQ	SSTI	Tue, Aug 2, 2022	34.50	34.65	33.80	34.10
1297	NASDAQ	SSTI	Mon, Aug 1, 2022	33.65	35.29	32.86	34.67
1296	NASDAQ	SSTI	Fri, Jul 29, 2022	32.36	34.05	32.27	33.59
1295	NASDAQ	SSTI	Thu, Jul 28, 2022	31.87	32.65	31.40	32.54
1294	NASDAQ	SSTI	Wed, Jul 27, 2022	30.42	31.79	30.08	31.64
1293	NASDAQ	SSTI	Tue, Jul 26, 2022	30.02	30.62	29.44	30.45
1292	NASDAQ	SSTI	Mon, Jul 25, 2022	32.05	32.05	30.81	31.24
1291	NASDAQ	SSTI	Fri, Jul 22, 2022	33.38	34.84	32.10	32.15
1290	NASDAQ	SSTI	Thu, Jul 21, 2022	34.44	35.43	32.59	33.28
1289	NASDAQ	SSTI	Wed, Jul 20, 2022	33.79	35.62	33.79	34.62
1288	NASDAQ	SSTI	Tue, Jul 19, 2022	32.85	34.17	32.85	33.91
1287	NASDAQ	SSTI	Mon, Jul 18, 2022	33.07	33.50	32.33	32.79
1286	NASDAQ	SSTI	Fri, Jul 15, 2022	31.99	33.33	30.55	32.99
1285	NASDAQ	SSTI	Thu, Jul 14, 2022	30.57	31.92	30.09	31.43
1284	NASDAQ	SSTI	Wed, Jul 13, 2022	29.72	31.49	29.72	31.03
1283	NASDAQ	SSTI	Tue, Jul 12, 2022	30.04	30.66	29.05	30.26
1282	NASDAQ	SSTI	Mon, Jul 11, 2022	29.83	30.51	29.37	30.25
1281	NASDAQ	SSTI	Fri, Jul 8, 2022	29.55	30.14	29.01	29.87
1280	NASDAQ	SSTI	Thu, Jul 7, 2022	28.21	29.80	27.55	29.65
1279	NASDAQ	SSTI	Wed, Jul 6, 2022	28.52	28.52	27.39	28.19
1278	NASDAQ	SSTI	Tue, Jul 5, 2022	26.89	28.15	26.89	28.11
1277	NASDAQ	SSTI	Fri, Jul 1, 2022	26.75	27.38	26.65	27.33
1276	NASDAQ	SSTI	Thu, Jun 30, 2022	28.11	28.11	26.77	26.91
1275	NASDAQ	SSTI	Wed, Jun 29, 2022	26.06	26.47	25.51	26.34
1274	NASDAQ	SSTI	Tue, Jun 28, 2022	27.24	27.24	25.91	26.06
1273	NASDAQ	SSTI	Mon, Jun 27, 2022	27.63	27.72	26.47	27.24
1272	NASDAQ	SSTI	Fri, Jun 24, 2022	27.21	27.70	27.02	27.39
1271	NASDAQ	SSTI	Thu, Jun 23, 2022	25.49	27.80	25.49	27.07
1270	NASDAQ	SSTI	Wed, Jun 22, 2022	25.00	26.10	25.00	25.32
1269	NASDAQ	SSTI	Tue, Jun 21, 2022	26.30	26.30	24.90	25.10
1268	NASDAQ	SSTI	Fri, Jun 17, 2022	25.42	26.32	25.04	25.18
1267	NASDAQ	SSTI	Thu, Jun 16, 2022	25.91	27.44	25.00	25.44
1266	NASDAQ	SSTI	Wed, Jun 15, 2022	27.17	27.93	26.17	26.39
1265	NASDAQ	SSTI	Tue, Jun 14, 2022	28.52	28.52	26.40	26.89
1264	NASDAQ	SSTI	Mon, Jun 13, 2022	28.96	29.20	28.00	28.23
1263	NASDAQ	SSTI	Fri, Jun 10, 2022	29.80	30.32	29.20	29.69
1262	NASDAQ	SSTI	Thu, Jun 9, 2022	30.29	30.88	30.08	30.20
1261	NASDAQ	SSTI	Wed, Jun 8, 2022	30.28	30.44	29.78	30.24
1260	NASDAQ	SSTI	Tue, Jun 7, 2022	29.55	30.40	29.12	30.26
1259	NASDAQ	SSTI	Mon, Jun 6, 2022	30.98	31.10	29.83	29.98
1258	NASDAQ	SSTI	Fri, Jun 3, 2022	30.94	30.94	29.97	30.39
1257	NASDAQ	SSTI	Thu, Jun 2, 2022	30.90	31.41	30.42	30.87
1256	NASDAQ	SSTI	Wed, Jun 1, 2022	30.55	32.42	29.73	30.89
1255	NASDAQ	SSTI	Tue, May 31, 2022	31.31	31.89	29.47	30.16
1254	NASDAQ	SSTI	Fri, May 27, 2022	30.22	31.45	30.16	31.38
1253	NASDAQ	SSTI	Thu, May 26, 2022	29.57	30.33	29.57	30.12
1252	NASDAQ	SSTI	Wed, May 25, 2022	29.34	29.94	29.02	29.58
1251	NASDAQ	SSTI	Tue, May 24, 2022	28.82	29.61	28.54	29.36
1250	NASDAQ	SSTI	Mon, May 23, 2022	29.64	29.82	28.33	29.29
1249	NASDAQ	SSTI	Fri, May 20, 2022	29.00	30.04	28.92	29.55
1248	NASDAQ	SSTI	Thu, May 19, 2022	27.84	29.34	27.43	28.75
1247	NASDAQ	SSTI	Wed, May 18, 2022	28.22	29.06	27.85	27.89
1246	NASDAQ	SSTI	Tue, May 17, 2022	28.54	29.47	28.00	28.86
1245	NASDAQ	SSTI	Mon, May 16, 2022	27.67	28.84	27.67	27.90
1244	NASDAQ	SSTI	Fri, May 13, 2022	27.13	28.37	26.60	28.02
1243	NASDAQ	SSTI	Thu, May 12, 2022	25.50	27.01	25.50	26.51
1242	NASDAQ	SSTI	Wed, May 11, 2022	24.85	29.20	24.85	25.82
1241	NASDAQ	SSTI	Tue, May 10, 2022	25.21	26.00	24.50	25.03
1240	NASDAQ	SSTI	Mon, May 9, 2022	26.12	27.18	24.80	25.10
1239	NASDAQ	SSTI	Fri, May 6, 2022	27.13	27.79	26.11	26.40
1238	NASDAQ	SSTI	Thu, May 5, 2022	28.18	28.48	26.66	26.98
1237	NASDAQ	SSTI	Wed, May 4, 2022	27.57	28.52	26.44	28.43
1236	NASDAQ	SSTI	Tue, May 3, 2022	27.98	27.98	26.96	27.42
1235	NASDAQ	SSTI	Mon, May 2, 2022	27.53	28.19	27.22	27.88
1234	NASDAQ	SSTI	Fri, Apr 29, 2022	28.22	29.38	27.16	27.45
1233	NASDAQ	SSTI	Thu, Apr 28, 2022	27.33	28.81	27.02	28.47
1232	NASDAQ	SSTI	Wed, Apr 27, 2022	27.89	28.22	27.01	27.43
1231	NASDAQ	SSTI	Tue, Apr 26, 2022	28.70	28.79	27.43	27.96
1230	NASDAQ	SSTI	Mon, Apr 25, 2022	28.93	29.86	28.67	29.04
1229	NASDAQ	SSTI	Fri, Apr 22, 2022	27.92	29.41	27.31	29.10
1228	NASDAQ	SSTI	Thu, Apr 21, 2022	29.58	29.58	27.50	27.92
1227	NASDAQ	SSTI	Wed, Apr 20, 2022	29.84	30.05	29.26	29.30
1226	NASDAQ	SSTI	Tue, Apr 19, 2022	28.78	29.71	28.51	29.48
1225	NASDAQ	SSTI	Mon, Apr 18, 2022	30.31	30.50	28.73	29.03
1224	NASDAQ	SSTI	Thu, Apr 14, 2022	29.87	31.90	29.77	30.05
1223	NASDAQ	SSTI	Wed, Apr 13, 2022	26.99	30.23	26.70	29.98
1222	NASDAQ	SSTI	Tue, Apr 12, 2022	25.56	27.08	25.56	26.60
1221	NASDAQ	SSTI	Mon, Apr 11, 2022	25.50	25.62	24.99	25.35
1220	NASDAQ	SSTI	Fri, Apr 8, 2022	26.17	26.17	25.48	25.60
1219	NASDAQ	SSTI	Thu, Apr 7, 2022	27.03	27.58	26.07	26.30
1218	NASDAQ	SSTI	Wed, Apr 6, 2022	27.38	27.45	26.83	26.99
1217	NASDAQ	SSTI	Tue, Apr 5, 2022	27.79	27.96	27.37	27.79
1216	NASDAQ	SSTI	Mon, Apr 4, 2022	27.90	28.02	27.80	27.91
1215	NASDAQ	SSTI	Fri, Apr 1, 2022	27.81	29.13	26.52	27.57
1214	NASDAQ	SSTI	Thu, Mar 31, 2022	28.00	28.21	27.46	27.72
1213	NASDAQ	SSTI	Wed, Mar 30, 2022	28.16	28.90	27.77	27.77
1212	NASDAQ	SSTI	Tue, Mar 29, 2022	27.50	28.43	27.50	28.21
1211	NASDAQ	SSTI	Mon, Mar 28, 2022	27.50	27.87	27.13	27.40
1210	NASDAQ	SSTI	Fri, Mar 25, 2022	27.92	28.09	26.68	27.33
1209	NASDAQ	SSTI	Thu, Mar 24, 2022	27.52	27.75	26.95	27.69
1208	NASDAQ	SSTI	Wed, Mar 23, 2022	28.34	28.73	27.68	27.87
1207	NASDAQ	SSTI	Tue, Mar 22, 2022	28.32	29.37	28.32	28.54
1206	NASDAQ	SSTI	Mon, Mar 21, 2022	27.65	28.40	27.65	28.26
1205	NASDAQ	SSTI	Fri, Mar 18, 2022	27.95	28.20	27.48	27.80
1204	NASDAQ	SSTI	Thu, Mar 17, 2022	28.30	29.04	28.09	28.42
1203	NASDAQ	SSTI	Wed, Mar 16, 2022	28.06	28.83	27.79	28.50
1202	NASDAQ	SSTI	Tue, Mar 15, 2022	27.72	28.89	27.50	27.82
1201	NASDAQ	SSTI	Mon, Mar 14, 2022	28.70	28.70	27.30	27.60
1200	NASDAQ	SSTI	Fri, Mar 11, 2022	30.00	30.00	27.44	27.95
1199	NASDAQ	SSTI	Thu, Mar 10, 2022	29.43	30.51	29.43	29.95
1198	NASDAQ	SSTI	Wed, Mar 9, 2022	28.10	30.28	28.10	30.02
1197	NASDAQ	SSTI	Tue, Mar 8, 2022	29.20	29.35	28.03	28.62
1196	NASDAQ	SSTI	Mon, Mar 7, 2022	28.05	30.29	27.89	28.78
1195	NASDAQ	SSTI	Fri, Mar 4, 2022	26.85	28.30	26.85	28.21
1194	NASDAQ	SSTI	Thu, Mar 3, 2022	26.59	27.37	26.00	27.35
1193	NASDAQ	SSTI	Wed, Mar 2, 2022	25.63	26.58	25.35	26.36
1192	NASDAQ	SSTI	Tue, Mar 1, 2022	25.77	26.44	25.18	25.53
1191	NASDAQ	SSTI	Mon, Feb 28, 2022	25.18	26.41	25.18	25.68
1190	NASDAQ	SSTI	Fri, Feb 25, 2022	25.13	26.57	24.56	25.31
1189	NASDAQ	SSTI	Thu, Feb 24, 2022	23.16	25.00	22.63	24.91
1188	NASDAQ	SSTI	Wed, Feb 23, 2022	25.01	26.42	23.84	23.84
1187	NASDAQ	SSTI	Tue, Feb 22, 2022	25.03	26.34	25.00	25.00
1186	NASDAQ	SSTI	Fri, Feb 18, 2022	26.30	26.90	25.20	25.50
1185	NASDAQ	SSTI	Thu, Feb 17, 2022	26.40	27.46	25.77	26.50
1184	NASDAQ	SSTI	Wed, Feb 16, 2022	27.61	28.17	26.74	27.04
1183	NASDAQ	SSTI	Tue, Feb 15, 2022	26.50	28.20	26.23	27.67
1182	NASDAQ	SSTI	Mon, Feb 14, 2022	25.93	27.15	25.56	26.52
1181	NASDAQ	SSTI	Fri, Feb 11, 2022	26.54	27.42	25.84	25.86
1180	NASDAQ	SSTI	Thu, Feb 10, 2022	26.73	27.22	26.44	26.54
1179	NASDAQ	SSTI	Wed, Feb 9, 2022	26.99	27.62	26.78	27.39
1178	NASDAQ	SSTI	Tue, Feb 8, 2022	27.00	27.43	26.67	26.90
1177	NASDAQ	SSTI	Mon, Feb 7, 2022	28.18	28.18	26.50	27.08
1176	NASDAQ	SSTI	Fri, Feb 4, 2022	26.08	28.61	26.00	28.02
1175	NASDAQ	SSTI	Thu, Feb 3, 2022	26.20	27.20	25.49	26.25
1174	NASDAQ	SSTI	Wed, Feb 2, 2022	26.46	26.92	25.69	26.25
1173	NASDAQ	SSTI	Tue, Feb 1, 2022	26.46	26.83	25.36	26.34
1172	NASDAQ	SSTI	Mon, Jan 31, 2022	25.44	27.11	24.33	26.37
1171	NASDAQ	SSTI	Fri, Jan 28, 2022	25.19	25.55	23.90	25.53
1170	NASDAQ	SSTI	Thu, Jan 27, 2022	25.89	26.63	24.59	24.78
1169	NASDAQ	SSTI	Wed, Jan 26, 2022	26.00	26.66	25.01	25.78
1168	NASDAQ	SSTI	Tue, Jan 25, 2022	25.92	26.75	24.75	25.67
1167	NASDAQ	SSTI	Mon, Jan 24, 2022	25.22	26.72	24.70	26.31
1166	NASDAQ	SSTI	Fri, Jan 21, 2022	25.93	26.88	25.31	25.59
1165	NASDAQ	SSTI	Thu, Jan 20, 2022	26.84	28.00	26.18	26.28
1164	NASDAQ	SSTI	Wed, Jan 19, 2022	27.38	28.23	26.39	26.86
1163	NASDAQ	SSTI	Tue, Jan 18, 2022	27.85	28.41	26.91	27.03
1162	NASDAQ	SSTI	Fri, Jan 14, 2022	27.95	28.48	27.33	28.04
1161	NASDAQ	SSTI	Thu, Jan 13, 2022	28.53	29.38	27.90	27.96
1160	NASDAQ	SSTI	Wed, Jan 12, 2022	28.63	29.55	28.00	28.17
1159	NASDAQ	SSTI	Tue, Jan 11, 2022	27.48	29.00	27.44	28.51
1158	NASDAQ	SSTI	Mon, Jan 10, 2022	27.75	27.97	26.80	27.97
1157	NASDAQ	SSTI	Fri, Jan 7, 2022	28.08	28.80	27.45	28.07
1156	NASDAQ	SSTI	Thu, Jan 6, 2022	28.45	29.47	27.57	28.19
1155	NASDAQ	SSTI	Wed, Jan 5, 2022	29.95	29.95	28.18	28.42
1154	NASDAQ	SSTI	Tue, Jan 4, 2022	30.91	30.91	29.67	29.91
1153	NASDAQ	SSTI	Mon, Jan 3, 2022	29.55	31.08	29.39	30.71
1152	NASDAQ	SSTI	Fri, Dec 31, 2021	30.57	31.30	29.35	29.52
1151	NASDAQ	SSTI	Thu, Dec 30, 2021	29.58	31.27	29.36	30.23
1150	NASDAQ	SSTI	Wed, Dec 29, 2021	29.39	30.06	28.94	29.77
1149	NASDAQ	SSTI	Tue, Dec 28, 2021	30.70	30.70	29.59	29.87
1148	NASDAQ	SSTI	Mon, Dec 27, 2021	30.47	31.00	29.91	30.47
1147	NASDAQ	SSTI	Thu, Dec 23, 2021	29.58	30.72	29.04	30.62
1146	NASDAQ	SSTI	Wed, Dec 22, 2021	30.30	30.67	29.24	29.75
1145	NASDAQ	SSTI	Tue, Dec 21, 2021	30.17	31.10	30.12	30.40
1144	NASDAQ	SSTI	Mon, Dec 20, 2021	31.26	31.26	30.10	30.46
1143	NASDAQ	SSTI	Fri, Dec 17, 2021	30.25	32.04	29.52	31.39
1142	NASDAQ	SSTI	Thu, Dec 16, 2021	31.29	32.84	30.32	30.72
1141	NASDAQ	SSTI	Wed, Dec 15, 2021	31.52	31.88	29.82	30.81
1140	NASDAQ	SSTI	Tue, Dec 14, 2021	31.81	32.40	31.02	32.14
1139	NASDAQ	SSTI	Mon, Dec 13, 2021	33.26	33.86	32.31	32.55
1138	NASDAQ	SSTI	Fri, Dec 10, 2021	33.75	34.33	33.28	33.58
1137	NASDAQ	SSTI	Thu, Dec 9, 2021	33.86	34.42	33.50	33.61
1136	NASDAQ	SSTI	Wed, Dec 8, 2021	33.43	34.86	33.00	33.99
1135	NASDAQ	SSTI	Tue, Dec 7, 2021	34.02	34.83	33.21	33.64
1134	NASDAQ	SSTI	Mon, Dec 6, 2021	33.27	34.36	32.69	33.86
1133	NASDAQ	SSTI	Fri, Dec 3, 2021	35.21	35.21	32.38	33.28
1132	NASDAQ	SSTI	Thu, Dec 2, 2021	34.55	35.34	34.55	35.03
1131	NASDAQ	SSTI	Wed, Dec 1, 2021	35.64	36.88	34.48	34.75
1130	NASDAQ	SSTI	Tue, Nov 30, 2021	34.07	35.12	33.72	35.12
1129	NASDAQ	SSTI	Mon, Nov 29, 2021	34.92	34.92	33.84	34.47
1128	NASDAQ	SSTI	Fri, Nov 26, 2021	34.39	35.38	33.93	34.53
1127	NASDAQ	SSTI	Wed, Nov 24, 2021	34.65	35.26	34.65	35.16
1126	NASDAQ	SSTI	Tue, Nov 23, 2021	35.20	35.20	33.69	35.14
1125	NASDAQ	SSTI	Mon, Nov 22, 2021	35.62	36.52	35.02	35.60
1124	NASDAQ	SSTI	Fri, Nov 19, 2021	36.01	36.08	35.46	35.75
1123	NASDAQ	SSTI	Thu, Nov 18, 2021	36.24	36.76	35.83	36.12
1122	NASDAQ	SSTI	Wed, Nov 17, 2021	36.55	37.61	36.06	36.26
1121	NASDAQ	SSTI	Tue, Nov 16, 2021	36.05	36.97	36.00	36.55
1120	NASDAQ	SSTI	Mon, Nov 15, 2021	36.29	36.50	35.92	36.38
1119	NASDAQ	SSTI	Fri, Nov 12, 2021	35.89	36.60	35.63	36.46
1118	NASDAQ	SSTI	Thu, Nov 11, 2021	35.50	36.41	35.23	36.10
1117	NASDAQ	SSTI	Wed, Nov 10, 2021	35.69	39.26	35.42	35.79
1116	NASDAQ	SSTI	Tue, Nov 9, 2021	39.99	40.04	38.92	39.50
1115	NASDAQ	SSTI	Mon, Nov 8, 2021	38.83	40.34	38.75	39.93
1114	NASDAQ	SSTI	Fri, Nov 5, 2021	38.22	39.17	37.84	38.64
1113	NASDAQ	SSTI	Thu, Nov 4, 2021	37.47	38.19	36.29	38.02
1112	NASDAQ	SSTI	Wed, Nov 3, 2021	38.04	38.78	36.55	36.98
1111	NASDAQ	SSTI	Tue, Nov 2, 2021	40.26	40.68	37.76	38.43
1110	NASDAQ	SSTI	Mon, Nov 1, 2021	39.00	40.53	38.79	40.53
1109	NASDAQ	SSTI	Fri, Oct 29, 2021	37.31	38.93	37.11	38.91
1108	NASDAQ	SSTI	Thu, Oct 28, 2021	36.90	38.15	35.43	37.13
1107	NASDAQ	SSTI	Wed, Oct 27, 2021	36.53	37.01	36.16	36.62
1106	NASDAQ	SSTI	Tue, Oct 26, 2021	36.56	37.29	36.00	36.68
1105	NASDAQ	SSTI	Mon, Oct 25, 2021	35.90	36.95	35.55	36.79
1104	NASDAQ	SSTI	Fri, Oct 22, 2021	39.46	39.46	35.76	35.80
1103	NASDAQ	SSTI	Thu, Oct 21, 2021	38.49	40.00	38.28	39.23
1102	NASDAQ	SSTI	Wed, Oct 20, 2021	37.78	38.38	37.51	38.04
1101	NASDAQ	SSTI	Tue, Oct 19, 2021	37.18	38.04	37.13	37.63
1100	NASDAQ	SSTI	Mon, Oct 18, 2021	37.98	38.00	36.40	37.18
1099	NASDAQ	SSTI	Fri, Oct 15, 2021	38.31	38.81	37.86	38.03
1098	NASDAQ	SSTI	Thu, Oct 14, 2021	38.68	38.68	37.46	38.17
1097	NASDAQ	SSTI	Wed, Oct 13, 2021	36.28	39.09	36.28	38.10
1096	NASDAQ	SSTI	Tue, Oct 12, 2021	35.09	36.58	34.93	36.21
1095	NASDAQ	SSTI	Mon, Oct 11, 2021	34.76	35.65	34.50	35.12
1094	NASDAQ	SSTI	Fri, Oct 8, 2021	33.98	34.89	33.91	34.66
1093	NASDAQ	SSTI	Thu, Oct 7, 2021	34.85	35.00	34.24	34.48
1092	NASDAQ	SSTI	Wed, Oct 6, 2021	35.05	35.47	34.33	34.84
1091	NASDAQ	SSTI	Tue, Oct 5, 2021	36.41	36.42	35.12	35.36
1090	NASDAQ	SSTI	Mon, Oct 4, 2021	37.28	37.37	36.00	36.70
1089	NASDAQ	SSTI	Fri, Oct 1, 2021	36.36	37.88	36.30	37.23
1088	NASDAQ	SSTI	Thu, Sep 30, 2021	36.47	36.78	36.05	36.37
1087	NASDAQ	SSTI	Wed, Sep 29, 2021	36.33	36.97	35.35	36.27
1086	NASDAQ	SSTI	Tue, Sep 28, 2021	36.81	36.81	35.24	36.11
1085	NASDAQ	SSTI	Mon, Sep 27, 2021	36.62	37.26	36.62	36.84
1084	NASDAQ	SSTI	Fri, Sep 24, 2021	37.07	37.44	36.19	36.77
1083	NASDAQ	SSTI	Thu, Sep 23, 2021	37.81	37.85	37.05	37.46
1082	NASDAQ	SSTI	Wed, Sep 22, 2021	37.19	37.73	36.82	37.55
1081	NASDAQ	SSTI	Tue, Sep 21, 2021	37.47	37.95	36.45	37.10
1080	NASDAQ	SSTI	Mon, Sep 20, 2021	37.13	37.78	35.55	37.00
1079	NASDAQ	SSTI	Fri, Sep 17, 2021	35.59	38.02	35.21	37.99
1078	NASDAQ	SSTI	Thu, Sep 16, 2021	33.78	35.40	33.78	34.40
1077	NASDAQ	SSTI	Wed, Sep 15, 2021	34.01	35.83	33.65	33.98
1076	NASDAQ	SSTI	Tue, Sep 14, 2021	35.17	35.33	33.62	33.76
1075	NASDAQ	SSTI	Mon, Sep 13, 2021	36.44	36.44	34.29	35.17
1074	NASDAQ	SSTI	Fri, Sep 10, 2021	36.48	37.92	35.88	35.95
1073	NASDAQ	SSTI	Thu, Sep 9, 2021	36.24	37.30	35.75	36.49
1072	NASDAQ	SSTI	Wed, Sep 8, 2021	37.41	38.30	36.27	36.28
1071	NASDAQ	SSTI	Tue, Sep 7, 2021	37.30	38.52	37.30	37.61
1070	NASDAQ	SSTI	Fri, Sep 3, 2021	36.50	37.99	36.43	37.70
1069	NASDAQ	SSTI	Thu, Sep 2, 2021	38.86	38.86	36.03	36.33
1068	NASDAQ	SSTI	Wed, Sep 1, 2021	39.83	40.19	38.57	39.00
1067	NASDAQ	SSTI	Tue, Aug 31, 2021	39.08	39.99	38.18	39.83
1066	NASDAQ	SSTI	Mon, Aug 30, 2021	39.34	39.74	38.41	38.74
1065	NASDAQ	SSTI	Fri, Aug 27, 2021	39.58	40.90	39.21	39.50
1064	NASDAQ	SSTI	Thu, Aug 26, 2021	39.98	39.98	39.26	39.80
1063	NASDAQ	SSTI	Wed, Aug 25, 2021	40.30	40.50	39.29	39.45
1062	NASDAQ	SSTI	Tue, Aug 24, 2021	41.78	42.26	39.79	40.16
1061	NASDAQ	SSTI	Mon, Aug 23, 2021	41.14	42.50	39.41	41.01
1060	NASDAQ	SSTI	Fri, Aug 20, 2021	40.24	41.34	39.27	40.67
1059	NASDAQ	SSTI	Thu, Aug 19, 2021	41.67	41.67	39.42	40.24
1058	NASDAQ	SSTI	Wed, Aug 18, 2021	41.96	43.06	41.10	42.27
1057	NASDAQ	SSTI	Tue, Aug 17, 2021	41.93	43.02	40.76	41.61
1056	NASDAQ	SSTI	Mon, Aug 16, 2021	42.90	43.29	41.41	42.34
1055	NASDAQ	SSTI	Fri, Aug 13, 2021	42.12	44.09	40.89	43.08
1054	NASDAQ	SSTI	Thu, Aug 12, 2021	42.45	42.56	41.46	42.20
1053	NASDAQ	SSTI	Wed, Aug 11, 2021	44.80	45.97	41.02	42.40
1052	NASDAQ	SSTI	Tue, Aug 10, 2021	44.27	45.80	44.27	45.37
1051	NASDAQ	SSTI	Mon, Aug 9, 2021	44.24	45.28	44.07	44.55
1050	NASDAQ	SSTI	Fri, Aug 6, 2021	43.40	44.33	43.29	44.16
1049	NASDAQ	SSTI	Thu, Aug 5, 2021	43.46	44.37	42.90	43.00
1048	NASDAQ	SSTI	Wed, Aug 4, 2021	44.10	45.40	42.12	43.33
1047	NASDAQ	SSTI	Tue, Aug 3, 2021	45.06	45.54	44.16	44.30
1046	NASDAQ	SSTI	Mon, Aug 2, 2021	45.70	47.61	44.61	45.29
1045	NASDAQ	SSTI	Fri, Jul 30, 2021	45.73	46.39	45.16	45.70
1044	NASDAQ	SSTI	Thu, Jul 29, 2021	47.23	47.57	44.53	45.98
1043	NASDAQ	SSTI	Wed, Jul 28, 2021	47.41	48.08	45.84	47.27
1042	NASDAQ	SSTI	Tue, Jul 27, 2021	47.56	47.63	45.77	46.89
1041	NASDAQ	SSTI	Mon, Jul 26, 2021	47.07	48.88	47.07	47.68
1040	NASDAQ	SSTI	Fri, Jul 23, 2021	48.11	48.57	46.25	47.00
1039	NASDAQ	SSTI	Thu, Jul 22, 2021	49.06	49.64	47.09	48.05
1038	NASDAQ	SSTI	Wed, Jul 21, 2021	50.11	51.11	47.68	49.11
1037	NASDAQ	SSTI	Tue, Jul 20, 2021	46.97	51.50	46.97	50.08
1036	NASDAQ	SSTI	Mon, Jul 19, 2021	46.06	47.60	44.49	46.72
1035	NASDAQ	SSTI	Fri, Jul 16, 2021	46.91	47.37	45.75	46.43
1034	NASDAQ	SSTI	Thu, Jul 15, 2021	47.05	49.42	45.01	46.84
1033	NASDAQ	SSTI	Wed, Jul 14, 2021	49.24	49.37	46.66	47.07
1032	NASDAQ	SSTI	Tue, Jul 13, 2021	48.52	49.96	48.29	49.18
1031	NASDAQ	SSTI	Mon, Jul 12, 2021	48.06	49.48	47.80	48.60
1030	NASDAQ	SSTI	Fri, Jul 9, 2021	47.49	49.28	46.17	48.00
1029	NASDAQ	SSTI	Thu, Jul 8, 2021	46.47	48.51	46.27	47.00
1028	NASDAQ	SSTI	Wed, Jul 7, 2021	48.21	48.21	46.68	47.01
1027	NASDAQ	SSTI	Tue, Jul 6, 2021	47.26	48.89	46.13	47.84
1026	NASDAQ	SSTI	Fri, Jul 2, 2021	47.31	49.59	46.15	47.30
1025	NASDAQ	SSTI	Thu, Jul 1, 2021	49.58	50.48	46.43	47.18
1024	NASDAQ	SSTI	Wed, Jun 30, 2021	49.24	51.03	48.38	48.77
1023	NASDAQ	SSTI	Tue, Jun 29, 2021	48.45	49.69	47.73	49.24
1022	NASDAQ	SSTI	Mon, Jun 28, 2021	48.88	49.41	47.92	48.49
1021	NASDAQ	SSTI	Fri, Jun 25, 2021	48.79	51.25	46.55	48.77
1020	NASDAQ	SSTI	Thu, Jun 24, 2021	46.90	51.37	43.70	48.90
1019	NASDAQ	SSTI	Wed, Jun 23, 2021	46.59	47.20	45.16	46.83
1018	NASDAQ	SSTI	Tue, Jun 22, 2021	45.50	46.72	45.06	46.29
1017	NASDAQ	SSTI	Mon, Jun 21, 2021	42.07	45.71	42.07	45.20
1016	NASDAQ	SSTI	Fri, Jun 18, 2021	39.49	42.48	39.49	41.45
1015	NASDAQ	SSTI	Thu, Jun 17, 2021	39.51	40.46	38.17	39.96
1014	NASDAQ	SSTI	Wed, Jun 16, 2021	38.73	40.07	38.05	39.62
1013	NASDAQ	SSTI	Tue, Jun 15, 2021	39.64	39.98	38.50	39.02
1012	NASDAQ	SSTI	Mon, Jun 14, 2021	38.91	40.17	38.77	39.48
1011	NASDAQ	SSTI	Fri, Jun 11, 2021	38.92	39.45	38.00	38.70
1010	NASDAQ	SSTI	Thu, Jun 10, 2021	39.56	39.68	38.76	38.82
1009	NASDAQ	SSTI	Wed, Jun 9, 2021	39.83	41.06	39.22	39.72
1008	NASDAQ	SSTI	Tue, Jun 8, 2021	39.98	40.90	38.97	39.90
1007	NASDAQ	SSTI	Mon, Jun 7, 2021	39.29	40.09	38.66	39.89
1006	NASDAQ	SSTI	Fri, Jun 4, 2021	40.54	40.54	39.00	39.14
1005	NASDAQ	SSTI	Thu, Jun 3, 2021	41.26	41.41	40.06	40.55
1004	NASDAQ	SSTI	Wed, Jun 2, 2021	41.68	43.06	41.17	41.54
1003	NASDAQ	SSTI	Tue, Jun 1, 2021	41.04	41.61	40.25	41.55
1002	NASDAQ	SSTI	Fri, May 28, 2021	39.41	41.52	39.41	40.71
1001	NASDAQ	SSTI	Thu, May 27, 2021	39.50	40.80	38.66	38.98
1000	NASDAQ	SSTI	Wed, May 26, 2021	39.90	40.61	39.42	39.68
999	NASDAQ	SSTI	Tue, May 25, 2021	41.85	41.98	39.12	39.83
998	NASDAQ	SSTI	Mon, May 24, 2021	40.15	42.49	38.85	41.96
997	NASDAQ	SSTI	Fri, May 21, 2021	41.73	42.08	39.88	40.15
996	NASDAQ	SSTI	Thu, May 20, 2021	40.63	41.97	40.52	41.23
995	NASDAQ	SSTI	Wed, May 19, 2021	41.34	42.64	39.96	41.00
994	NASDAQ	SSTI	Tue, May 18, 2021	38.79	42.44	38.39	42.25
993	NASDAQ	SSTI	Mon, May 17, 2021	39.12	40.80	37.89	38.86
992	NASDAQ	SSTI	Fri, May 14, 2021	36.03	39.33	35.95	39.09
991	NASDAQ	SSTI	Thu, May 13, 2021	39.86	39.86	35.56	36.08
990	NASDAQ	SSTI	Wed, May 12, 2021	31.83	39.85	31.20	38.67
989	NASDAQ	SSTI	Tue, May 11, 2021	31.06	31.24	30.00	30.84
988	NASDAQ	SSTI	Mon, May 10, 2021	31.49	32.29	30.56	31.42
987	NASDAQ	SSTI	Fri, May 7, 2021	31.19	32.00	30.92	31.39
986	NASDAQ	SSTI	Thu, May 6, 2021	32.82	33.85	30.85	31.12
985	NASDAQ	SSTI	Wed, May 5, 2021	34.10	34.51	32.87	33.11
984	NASDAQ	SSTI	Tue, May 4, 2021	32.37	34.04	32.37	33.80
983	NASDAQ	SSTI	Mon, May 3, 2021	35.18	35.35	33.68	33.75
982	NASDAQ	SSTI	Fri, Apr 30, 2021	34.66	35.18	34.33	34.94
981	NASDAQ	SSTI	Thu, Apr 29, 2021	35.16	35.16	33.71	34.31
980	NASDAQ	SSTI	Wed, Apr 28, 2021	34.46	34.72	33.51	34.61
979	NASDAQ	SSTI	Tue, Apr 27, 2021	35.55	35.55	34.04	34.49
978	NASDAQ	SSTI	Mon, Apr 26, 2021	35.17	35.58	34.63	35.44
977	NASDAQ	SSTI	Fri, Apr 23, 2021	33.58	35.66	33.50	35.17
976	NASDAQ	SSTI	Thu, Apr 22, 2021	33.92	35.26	33.34	33.72
975	NASDAQ	SSTI	Wed, Apr 21, 2021	34.19	34.96	33.80	34.08
974	NASDAQ	SSTI	Tue, Apr 20, 2021	34.27	36.64	33.84	34.09
973	NASDAQ	SSTI	Mon, Apr 19, 2021	35.75	36.49	33.75	34.77
972	NASDAQ	SSTI	Fri, Apr 16, 2021	35.79	36.60	35.58	36.22
971	NASDAQ	SSTI	Thu, Apr 15, 2021	33.62	36.56	33.62	35.84
970	NASDAQ	SSTI	Wed, Apr 14, 2021	33.77	34.25	33.41	33.49
969	NASDAQ	SSTI	Tue, Apr 13, 2021	33.36	34.45	32.23	33.99
968	NASDAQ	SSTI	Mon, Apr 12, 2021	33.73	34.00	32.10	33.01
967	NASDAQ	SSTI	Fri, Apr 9, 2021	34.70	34.70	33.28	33.72
966	NASDAQ	SSTI	Thu, Apr 8, 2021	35.93	37.50	34.23	34.72
965	NASDAQ	SSTI	Wed, Apr 7, 2021	36.12	36.12	34.21	34.87
964	NASDAQ	SSTI	Tue, Apr 6, 2021	36.03	36.65	35.53	35.99
963	NASDAQ	SSTI	Mon, Apr 5, 2021	38.11	39.33	35.50	36.14
962	NASDAQ	SSTI	Thu, Apr 1, 2021	35.14	39.50	35.14	37.32
961	NASDAQ	SSTI	Wed, Mar 31, 2021	35.23	35.57	34.00	35.07
960	NASDAQ	SSTI	Tue, Mar 30, 2021	35.30	37.68	34.11	35.03
959	NASDAQ	SSTI	Mon, Mar 29, 2021	36.82	37.01	35.35	35.35
958	NASDAQ	SSTI	Fri, Mar 26, 2021	34.96	36.89	34.96	36.88
957	NASDAQ	SSTI	Thu, Mar 25, 2021	34.05	35.66	33.01	35.66
956	NASDAQ	SSTI	Wed, Mar 24, 2021	35.53	36.85	34.75	34.75
955	NASDAQ	SSTI	Tue, Mar 23, 2021	36.12	37.63	34.90	35.24
954	NASDAQ	SSTI	Mon, Mar 22, 2021	37.82	38.50	36.11	36.11
953	NASDAQ	SSTI	Fri, Mar 19, 2021	36.36	38.15	36.09	37.29
952	NASDAQ	SSTI	Thu, Mar 18, 2021	38.66	38.83	36.36	36.60
951	NASDAQ	SSTI	Wed, Mar 17, 2021	37.87	39.89	37.10	38.98
950	NASDAQ	SSTI	Tue, Mar 16, 2021	40.18	40.18	38.75	38.82
949	NASDAQ	SSTI	Mon, Mar 15, 2021	40.00	40.68	39.43	39.81
948	NASDAQ	SSTI	Fri, Mar 12, 2021	39.46	39.99	38.80	39.74
947	NASDAQ	SSTI	Thu, Mar 11, 2021	39.44	40.72	38.80	39.90
946	NASDAQ	SSTI	Wed, Mar 10, 2021	38.14	39.65	37.63	38.99
945	NASDAQ	SSTI	Tue, Mar 9, 2021	37.80	38.79	36.54	37.26
944	NASDAQ	SSTI	Mon, Mar 8, 2021	37.50	38.59	35.19	35.63
943	NASDAQ	SSTI	Fri, Mar 5, 2021	36.69	38.77	35.85	38.21
942	NASDAQ	SSTI	Thu, Mar 4, 2021	36.19	36.86	34.29	35.76
941	NASDAQ	SSTI	Wed, Mar 3, 2021	38.91	38.95	36.25	36.55
940	NASDAQ	SSTI	Tue, Mar 2, 2021	41.73	41.89	38.08	38.76
939	NASDAQ	SSTI	Mon, Mar 1, 2021	42.80	43.80	41.54	42.30
938	NASDAQ	SSTI	Fri, Feb 26, 2021	41.59	44.26	37.50	41.98
937	NASDAQ	SSTI	Thu, Feb 25, 2021	45.82	47.78	43.60	44.77
936	NASDAQ	SSTI	Wed, Feb 24, 2021	45.67	46.80	44.71	46.08
935	NASDAQ	SSTI	Tue, Feb 23, 2021	46.00	46.87	43.03	45.85
934	NASDAQ	SSTI	Mon, Feb 22, 2021	48.06	49.46	46.49	46.99
933	NASDAQ	SSTI	Fri, Feb 19, 2021	49.68	52.00	48.39	48.93
932	NASDAQ	SSTI	Thu, Feb 18, 2021	51.43	51.43	48.82	49.65
931	NASDAQ	SSTI	Wed, Feb 17, 2021	50.74	51.89	50.37	51.35
930	NASDAQ	SSTI	Tue, Feb 16, 2021	52.35	52.51	50.51	51.26
929	NASDAQ	SSTI	Fri, Feb 12, 2021	50.10	52.16	49.95	52.02
928	NASDAQ	SSTI	Thu, Feb 11, 2021	51.66	52.93	48.31	50.45
927	NASDAQ	SSTI	Wed, Feb 10, 2021	52.69	53.97	50.88	51.61
926	NASDAQ	SSTI	Tue, Feb 9, 2021	52.13	53.39	51.76	52.47
925	NASDAQ	SSTI	Mon, Feb 8, 2021	49.94	52.66	49.90	52.53
924	NASDAQ	SSTI	Fri, Feb 5, 2021	48.43	51.37	48.02	49.92
923	NASDAQ	SSTI	Thu, Feb 4, 2021	45.85	48.71	45.67	48.63
922	NASDAQ	SSTI	Wed, Feb 3, 2021	48.05	48.05	45.02	46.08
921	NASDAQ	SSTI	Tue, Feb 2, 2021	47.61	48.97	46.44	47.69
920	NASDAQ	SSTI	Mon, Feb 1, 2021	46.31	48.29	45.93	47.63
919	NASDAQ	SSTI	Fri, Jan 29, 2021	49.46	49.81	45.98	45.99
918	NASDAQ	SSTI	Thu, Jan 28, 2021	49.48	49.71	48.16	49.52
917	NASDAQ	SSTI	Wed, Jan 27, 2021	48.97	50.00	47.50	49.00
916	NASDAQ	SSTI	Tue, Jan 26, 2021	51.73	52.75	48.78	49.73
915	NASDAQ	SSTI	Mon, Jan 25, 2021	48.82	50.94	47.82	50.84
914	NASDAQ	SSTI	Fri, Jan 22, 2021	47.38	48.83	47.30	48.50
913	NASDAQ	SSTI	Thu, Jan 21, 2021	48.78	48.91	47.04	47.58
912	NASDAQ	SSTI	Wed, Jan 20, 2021	47.01	49.09	45.98	48.50
911	NASDAQ	SSTI	Tue, Jan 19, 2021	47.40	48.31	46.30	46.86
910	NASDAQ	SSTI	Fri, Jan 15, 2021	47.55	47.86	45.35	46.35
909	NASDAQ	SSTI	Thu, Jan 14, 2021	45.65	51.74	45.65	48.50
908	NASDAQ	SSTI	Wed, Jan 13, 2021	44.17	45.60	43.56	44.60
907	NASDAQ	SSTI	Tue, Jan 12, 2021	43.64	44.62	43.12	44.48
906	NASDAQ	SSTI	Mon, Jan 11, 2021	43.89	44.55	41.93	43.64
905	NASDAQ	SSTI	Fri, Jan 8, 2021	41.75	45.00	41.66	44.05
904	NASDAQ	SSTI	Thu, Jan 7, 2021	38.96	42.00	38.96	41.82
903	NASDAQ	SSTI	Wed, Jan 6, 2021	39.09	39.93	38.50	38.85
902	NASDAQ	SSTI	Tue, Jan 5, 2021	39.11	40.40	38.41	39.32
901	NASDAQ	SSTI	Mon, Jan 4, 2021	37.97	39.24	37.34	39.10
900	NASDAQ	SSTI	Thu, Dec 31, 2020	38.83	39.44	36.96	37.70
899	NASDAQ	SSTI	Wed, Dec 30, 2020	38.50	39.49	38.15	39.17
898	NASDAQ	SSTI	Tue, Dec 29, 2020	37.96	39.78	36.68	38.70
897	NASDAQ	SSTI	Mon, Dec 28, 2020	38.09	39.31	37.46	38.33
896	NASDAQ	SSTI	Thu, Dec 24, 2020	39.50	39.52	38.26	38.49
895	NASDAQ	SSTI	Wed, Dec 23, 2020	39.71	40.00	39.30	39.54
894	NASDAQ	SSTI	Tue, Dec 22, 2020	39.13	40.35	38.59	39.51
893	NASDAQ	SSTI	Mon, Dec 21, 2020	36.53	39.98	34.98	39.33
892	NASDAQ	SSTI	Fri, Dec 18, 2020	35.85	38.60	35.35	37.16
891	NASDAQ	SSTI	Thu, Dec 17, 2020	34.75	35.98	34.59	35.28
890	NASDAQ	SSTI	Wed, Dec 16, 2020	33.47	35.00	33.47	34.72
889	NASDAQ	SSTI	Tue, Dec 15, 2020	33.21	34.40	32.39	33.86
888	NASDAQ	SSTI	Mon, Dec 14, 2020	34.00	34.10	32.81	32.88
887	NASDAQ	SSTI	Fri, Dec 11, 2020	32.52	33.15	32.38	32.95
886	NASDAQ	SSTI	Thu, Dec 10, 2020	32.43	33.98	32.38	32.59
885	NASDAQ	SSTI	Wed, Dec 9, 2020	34.07	34.07	32.01	32.98
884	NASDAQ	SSTI	Tue, Dec 8, 2020	34.10	34.56	33.11	33.92
883	NASDAQ	SSTI	Mon, Dec 7, 2020	34.49	35.00	33.54	34.02
882	NASDAQ	SSTI	Fri, Dec 4, 2020	33.37	34.17	32.76	33.78
881	NASDAQ	SSTI	Thu, Dec 3, 2020	33.94	34.27	32.97	33.42
880	NASDAQ	SSTI	Wed, Dec 2, 2020	33.81	35.12	33.12	33.52
879	NASDAQ	SSTI	Tue, Dec 1, 2020	33.47	33.77	32.72	33.52
878	NASDAQ	SSTI	Mon, Nov 30, 2020	32.35	33.52	32.35	33.17
877	NASDAQ	SSTI	Fri, Nov 27, 2020	33.50	33.92	31.62	32.35
876	NASDAQ	SSTI	Wed, Nov 25, 2020	33.36	33.95	33.05	33.34
875	NASDAQ	SSTI	Tue, Nov 24, 2020	33.30	33.63	32.73	33.30
874	NASDAQ	SSTI	Mon, Nov 23, 2020	32.69	33.47	32.04	33.00
873	NASDAQ	SSTI	Fri, Nov 20, 2020	31.32	32.54	30.91	32.46
872	NASDAQ	SSTI	Thu, Nov 19, 2020	30.24	32.05	30.24	31.64
871	NASDAQ	SSTI	Wed, Nov 18, 2020	29.92	30.81	29.50	30.57
870	NASDAQ	SSTI	Tue, Nov 17, 2020	29.82	30.85	29.14	29.93
869	NASDAQ	SSTI	Mon, Nov 16, 2020	29.28	29.88	29.11	29.75
868	NASDAQ	SSTI	Fri, Nov 13, 2020	30.18	30.18	29.00	29.18
867	NASDAQ	SSTI	Thu, Nov 12, 2020	32.06	34.10	28.72	29.45
866	NASDAQ	SSTI	Wed, Nov 11, 2020	31.16	32.85	30.57	32.25
865	NASDAQ	SSTI	Tue, Nov 10, 2020	30.03	32.71	30.03	31.51
864	NASDAQ	SSTI	Mon, Nov 9, 2020	33.40	36.00	32.84	35.67
863	NASDAQ	SSTI	Fri, Nov 6, 2020	30.74	32.49	30.20	32.49
862	NASDAQ	SSTI	Thu, Nov 5, 2020	30.11	31.63	30.08	30.85
861	NASDAQ	SSTI	Wed, Nov 4, 2020	30.17	30.49	28.23	29.80
860	NASDAQ	SSTI	Tue, Nov 3, 2020	29.39	30.86	29.29	29.93
859	NASDAQ	SSTI	Mon, Nov 2, 2020	29.40	29.80	28.73	29.64
858	NASDAQ	SSTI	Fri, Oct 30, 2020	30.43	31.18	28.68	29.31
857	NASDAQ	SSTI	Thu, Oct 29, 2020	30.57	31.10	30.43	30.91
856	NASDAQ	SSTI	Wed, Oct 28, 2020	31.16	31.67	30.17	30.95
855	NASDAQ	SSTI	Tue, Oct 27, 2020	32.32	32.50	31.26	31.56
854	NASDAQ	SSTI	Mon, Oct 26, 2020	31.32	32.64	31.00	32.18
853	NASDAQ	SSTI	Fri, Oct 23, 2020	32.21	32.21	31.13	31.52
852	NASDAQ	SSTI	Thu, Oct 22, 2020	31.52	32.15	31.00	31.82
851	NASDAQ	SSTI	Wed, Oct 21, 2020	31.52	32.40	31.04	31.10
850	NASDAQ	SSTI	Tue, Oct 20, 2020	31.94	32.71	30.84	31.71
849	NASDAQ	SSTI	Mon, Oct 19, 2020	31.91	33.19	31.56	31.92
848	NASDAQ	SSTI	Fri, Oct 16, 2020	31.30	32.89	31.30	31.74
847	NASDAQ	SSTI	Thu, Oct 15, 2020	30.78	32.05	30.78	31.40
846	NASDAQ	SSTI	Wed, Oct 14, 2020	31.54	31.78	30.89	31.13
845	NASDAQ	SSTI	Tue, Oct 13, 2020	32.55	32.55	30.78	31.51
844	NASDAQ	SSTI	Mon, Oct 12, 2020	30.89	32.74	30.89	32.67
843	NASDAQ	SSTI	Fri, Oct 9, 2020	30.62	31.07	30.06	30.87
842	NASDAQ	SSTI	Thu, Oct 8, 2020	30.87	31.25	30.05	30.30
841	NASDAQ	SSTI	Wed, Oct 7, 2020	30.36	31.03	30.02	30.63
840	NASDAQ	SSTI	Tue, Oct 6, 2020	30.20	31.16	29.92	30.08
839	NASDAQ	SSTI	Mon, Oct 5, 2020	30.20	31.49	29.68	29.97
838	NASDAQ	SSTI	Fri, Oct 2, 2020	30.56	31.88	29.80	30.08
837	NASDAQ	SSTI	Thu, Oct 1, 2020	31.25	31.76	30.32	31.28
836	NASDAQ	SSTI	Wed, Sep 30, 2020	30.97	31.82	30.78	31.04
835	NASDAQ	SSTI	Tue, Sep 29, 2020	30.54	31.32	30.54	31.03
834	NASDAQ	SSTI	Mon, Sep 28, 2020	30.29	31.09	30.13	30.43
833	NASDAQ	SSTI	Fri, Sep 25, 2020	29.75	30.32	29.66	29.82
832	NASDAQ	SSTI	Thu, Sep 24, 2020	31.33	31.37	29.48	29.90
831	NASDAQ	SSTI	Wed, Sep 23, 2020	32.91	33.28	31.48	31.48
830	NASDAQ	SSTI	Tue, Sep 22, 2020	30.99	33.41	30.48	33.06
829	NASDAQ	SSTI	Mon, Sep 21, 2020	30.44	31.01	30.00	30.67
828	NASDAQ	SSTI	Fri, Sep 18, 2020	29.94	31.04	29.75	30.99
827	NASDAQ	SSTI	Thu, Sep 17, 2020	29.47	29.90	29.06	29.60
826	NASDAQ	SSTI	Wed, Sep 16, 2020	30.23	30.86	29.89	29.92
825	NASDAQ	SSTI	Tue, Sep 15, 2020	30.18	31.57	30.08	30.20
824	NASDAQ	SSTI	Mon, Sep 14, 2020	29.27	30.27	29.27	30.11
823	NASDAQ	SSTI	Fri, Sep 11, 2020	29.61	29.86	28.69	29.01
822	NASDAQ	SSTI	Thu, Sep 10, 2020	28.79	29.93	28.79	29.61
821	NASDAQ	SSTI	Wed, Sep 9, 2020	28.04	28.99	28.00	28.68
820	NASDAQ	SSTI	Tue, Sep 8, 2020	27.70	28.05	27.50	27.71
819	NASDAQ	SSTI	Fri, Sep 4, 2020	29.65	29.65	27.77	28.40
818	NASDAQ	SSTI	Thu, Sep 3, 2020	30.49	30.49	29.05	29.26
817	NASDAQ	SSTI	Wed, Sep 2, 2020	31.58	31.58	29.93	30.08
816	NASDAQ	SSTI	Tue, Sep 1, 2020	30.04	31.98	30.04	31.41
815	NASDAQ	SSTI	Mon, Aug 31, 2020	29.88	30.12	29.36	29.96
814	NASDAQ	SSTI	Fri, Aug 28, 2020	29.61	30.10	29.16	29.95
813	NASDAQ	SSTI	Thu, Aug 27, 2020	29.62	29.82	29.00	29.29
812	NASDAQ	SSTI	Wed, Aug 26, 2020	30.49	30.75	29.25	29.67
811	NASDAQ	SSTI	Tue, Aug 25, 2020	30.25	30.72	29.82	30.44
810	NASDAQ	SSTI	Mon, Aug 24, 2020	31.46	31.97	29.84	30.31
809	NASDAQ	SSTI	Fri, Aug 21, 2020	29.63	32.00	29.25	31.33
808	NASDAQ	SSTI	Thu, Aug 20, 2020	29.35	30.26	29.35	29.81
807	NASDAQ	SSTI	Wed, Aug 19, 2020	30.46	30.99	29.43	29.66
806	NASDAQ	SSTI	Tue, Aug 18, 2020	31.00	31.37	30.01	30.44
805	NASDAQ	SSTI	Mon, Aug 17, 2020	29.89	31.14	29.05	30.89
804	NASDAQ	SSTI	Fri, Aug 14, 2020	29.54	30.83	29.46	29.95
803	NASDAQ	SSTI	Thu, Aug 13, 2020	28.50	30.53	28.23	29.46
802	NASDAQ	SSTI	Wed, Aug 12, 2020	28.99	30.53	28.46	28.63
801	NASDAQ	SSTI	Tue, Aug 11, 2020	30.30	30.34	28.33	28.70
800	NASDAQ	SSTI	Mon, Aug 10, 2020	32.69	33.07	30.08	30.54
799	NASDAQ	SSTI	Fri, Aug 7, 2020	26.59	34.84	26.59	33.33
798	NASDAQ	SSTI	Thu, Aug 6, 2020	23.81	26.25	23.81	25.98
797	NASDAQ	SSTI	Wed, Aug 5, 2020	24.47	25.28	23.96	24.03
796	NASDAQ	SSTI	Tue, Aug 4, 2020	23.77	24.87	23.60	24.40
795	NASDAQ	SSTI	Mon, Aug 3, 2020	23.09	23.87	22.58	23.77
794	NASDAQ	SSTI	Fri, Jul 31, 2020	23.55	23.73	22.15	23.04
793	NASDAQ	SSTI	Thu, Jul 30, 2020	23.41	23.75	22.29	23.49
792	NASDAQ	SSTI	Wed, Jul 29, 2020	22.42	24.04	22.42	23.76
791	NASDAQ	SSTI	Tue, Jul 28, 2020	22.52	22.94	22.28	22.33
790	NASDAQ	SSTI	Mon, Jul 27, 2020	23.00	23.64	22.01	22.65
789	NASDAQ	SSTI	Fri, Jul 24, 2020	23.35	23.45	22.65	22.86
788	NASDAQ	SSTI	Thu, Jul 23, 2020	23.68	24.13	23.34	23.49
787	NASDAQ	SSTI	Wed, Jul 22, 2020	23.92	24.34	23.58	23.81
786	NASDAQ	SSTI	Tue, Jul 21, 2020	24.77	24.98	23.86	24.00
785	NASDAQ	SSTI	Mon, Jul 20, 2020	23.51	24.63	23.50	24.47
784	NASDAQ	SSTI	Fri, Jul 17, 2020	22.97	23.99	22.97	23.55
783	NASDAQ	SSTI	Thu, Jul 16, 2020	23.10	23.14	22.24	22.86
782	NASDAQ	SSTI	Wed, Jul 15, 2020	22.53	23.57	22.46	23.30
781	NASDAQ	SSTI	Tue, Jul 14, 2020	22.20	22.58	21.72	22.24
780	NASDAQ	SSTI	Mon, Jul 13, 2020	23.92	23.92	22.15	22.21
779	NASDAQ	SSTI	Fri, Jul 10, 2020	23.95	24.20	23.65	23.70
778	NASDAQ	SSTI	Thu, Jul 9, 2020	23.97	24.17	23.13	24.00
777	NASDAQ	SSTI	Wed, Jul 8, 2020	23.32	24.05	23.13	24.03
776	NASDAQ	SSTI	Tue, Jul 7, 2020	23.85	24.10	22.98	23.01
775	NASDAQ	SSTI	Mon, Jul 6, 2020	24.98	25.00	23.82	24.01
774	NASDAQ	SSTI	Thu, Jul 2, 2020	25.12	25.26	24.41	24.56
773	NASDAQ	SSTI	Wed, Jul 1, 2020	25.07	25.76	24.65	24.87
772	NASDAQ	SSTI	Tue, Jun 30, 2020	24.66	25.36	24.31	25.20
771	NASDAQ	SSTI	Mon, Jun 29, 2020	24.51	25.21	24.00	24.71
770	NASDAQ	SSTI	Fri, Jun 26, 2020	23.86	24.43	23.71	24.21
769	NASDAQ	SSTI	Thu, Jun 25, 2020	23.91	24.88	23.30	24.00
768	NASDAQ	SSTI	Wed, Jun 24, 2020	24.59	24.93	23.21	23.94
767	NASDAQ	SSTI	Tue, Jun 23, 2020	25.50	26.12	24.68	24.71
766	NASDAQ	SSTI	Mon, Jun 22, 2020	24.00	25.27	23.89	25.17
765	NASDAQ	SSTI	Fri, Jun 19, 2020	24.21	25.20	23.76	24.02
764	NASDAQ	SSTI	Thu, Jun 18, 2020	24.39	24.95	23.77	23.88
763	NASDAQ	SSTI	Wed, Jun 17, 2020	24.75	25.16	24.25	24.59
762	NASDAQ	SSTI	Tue, Jun 16, 2020	23.50	25.00	23.00	24.76
761	NASDAQ	SSTI	Mon, Jun 15, 2020	23.24	23.59	22.05	22.95
760	NASDAQ	SSTI	Fri, Jun 12, 2020	23.27	23.81	22.31	23.28
759	NASDAQ	SSTI	Thu, Jun 11, 2020	25.36	25.36	22.30	22.36
758	NASDAQ	SSTI	Wed, Jun 10, 2020	25.82	28.16	25.73	25.90
757	NASDAQ	SSTI	Tue, Jun 9, 2020	27.94	28.31	25.13	25.66
756	NASDAQ	SSTI	Mon, Jun 8, 2020	25.58	28.58	25.58	27.95
755	NASDAQ	SSTI	Fri, Jun 5, 2020	24.20	26.10	24.15	25.31
754	NASDAQ	SSTI	Thu, Jun 4, 2020	24.04	24.19	23.31	23.86
753	NASDAQ	SSTI	Wed, Jun 3, 2020	24.19	24.74	23.67	24.07
752	NASDAQ	SSTI	Tue, Jun 2, 2020	26.00	26.22	23.38	23.89
751	NASDAQ	SSTI	Mon, Jun 1, 2020	24.71	27.89	24.00	25.39
750	NASDAQ	SSTI	Fri, May 29, 2020	21.72	23.70	21.72	23.25
749	NASDAQ	SSTI	Thu, May 28, 2020	22.11	23.23	21.65	21.71
748	NASDAQ	SSTI	Wed, May 27, 2020	23.00	23.00	21.82	22.51
747	NASDAQ	SSTI	Tue, May 26, 2020	21.85	23.39	21.85	22.68
746	NASDAQ	SSTI	Fri, May 22, 2020	22.48	22.67	21.55	21.67
745	NASDAQ	SSTI	Thu, May 21, 2020	22.61	23.03	22.00	22.29
744	NASDAQ	SSTI	Wed, May 20, 2020	23.31	23.61	22.26	22.68
743	NASDAQ	SSTI	Tue, May 19, 2020	22.42	23.99	22.28	23.01
742	NASDAQ	SSTI	Mon, May 18, 2020	24.00	24.38	22.16	22.22
741	NASDAQ	SSTI	Fri, May 15, 2020	20.71	23.47	20.44	23.26
740	NASDAQ	SSTI	Thu, May 14, 2020	21.12	21.71	20.26	20.70
739	NASDAQ	SSTI	Wed, May 13, 2020	23.16	23.58	20.55	21.50
738	NASDAQ	SSTI	Tue, May 12, 2020	22.00	24.41	22.00	22.79
737	NASDAQ	SSTI	Mon, May 11, 2020	24.24	24.89	21.83	22.05
736	NASDAQ	SSTI	Fri, May 8, 2020	26.48	28.29	23.48	23.48
735	NASDAQ	SSTI	Thu, May 7, 2020	29.95	32.00	28.79	29.13
734	NASDAQ	SSTI	Wed, May 6, 2020	28.55	30.99	28.55	29.15
733	NASDAQ	SSTI	Tue, May 5, 2020	29.76	30.78	28.15	28.41
732	NASDAQ	SSTI	Mon, May 4, 2020	29.50	29.77	27.41	29.22
731	NASDAQ	SSTI	Fri, May 1, 2020	33.49	33.88	30.75	30.99
730	NASDAQ	SSTI	Thu, Apr 30, 2020	35.44	35.69	33.96	34.37
729	NASDAQ	SSTI	Wed, Apr 29, 2020	34.84	36.56	34.00	35.75
728	NASDAQ	SSTI	Tue, Apr 28, 2020	34.50	34.87	33.24	34.48
727	NASDAQ	SSTI	Mon, Apr 27, 2020	33.95	34.71	33.57	34.11
726	NASDAQ	SSTI	Fri, Apr 24, 2020	33.17	34.04	32.06	33.61
725	NASDAQ	SSTI	Thu, Apr 23, 2020	33.87	35.23	32.38	33.04
724	NASDAQ	SSTI	Wed, Apr 22, 2020	34.51	35.01	33.00	33.86
723	NASDAQ	SSTI	Tue, Apr 21, 2020	34.41	36.00	31.51	33.94
722	NASDAQ	SSTI	Mon, Apr 20, 2020	31.85	36.34	31.85	35.42
721	NASDAQ	SSTI	Fri, Apr 17, 2020	33.06	33.36	32.40	32.45
720	NASDAQ	SSTI	Thu, Apr 16, 2020	32.89	33.05	31.92	32.19
719	NASDAQ	SSTI	Wed, Apr 15, 2020	31.05	32.92	30.94	32.31
718	NASDAQ	SSTI	Tue, Apr 14, 2020	32.15	32.97	31.01	31.97
717	NASDAQ	SSTI	Mon, Apr 13, 2020	32.01	32.47	29.77	31.69
716	NASDAQ	SSTI	Thu, Apr 9, 2020	30.28	33.38	30.15	32.15
715	NASDAQ	SSTI	Wed, Apr 8, 2020	29.27	30.41	28.52	29.56
714	NASDAQ	SSTI	Tue, Apr 7, 2020	28.76	29.78	27.76	28.80
713	NASDAQ	SSTI	Mon, Apr 6, 2020	27.12	28.83	26.60	28.15
712	NASDAQ	SSTI	Fri, Apr 3, 2020	26.56	27.35	24.84	26.46
711	NASDAQ	SSTI	Thu, Apr 2, 2020	26.60	27.24	25.05	26.65
710	NASDAQ	SSTI	Wed, Apr 1, 2020	26.44	27.13	25.02	26.72
709	NASDAQ	SSTI	Tue, Mar 31, 2020	26.88	27.54	26.48	27.48
708	NASDAQ	SSTI	Mon, Mar 30, 2020	26.80	27.92	26.15	27.00
707	NASDAQ	SSTI	Fri, Mar 27, 2020	26.59	28.94	25.86	26.95
706	NASDAQ	SSTI	Thu, Mar 26, 2020	26.50	29.44	25.75	27.55
705	NASDAQ	SSTI	Wed, Mar 25, 2020	27.05	27.57	25.34	26.63
704	NASDAQ	SSTI	Tue, Mar 24, 2020	27.86	28.43	25.13	27.19
703	NASDAQ	SSTI	Mon, Mar 23, 2020	28.29	28.29	24.66	26.72
702	NASDAQ	SSTI	Fri, Mar 20, 2020	30.34	31.99	27.22	28.00
701	NASDAQ	SSTI	Thu, Mar 19, 2020	23.83	31.53	23.48	30.17
700	NASDAQ	SSTI	Wed, Mar 18, 2020	23.51	25.98	22.92	23.94
699	NASDAQ	SSTI	Tue, Mar 17, 2020	28.96	28.96	23.61	24.80
698	NASDAQ	SSTI	Mon, Mar 16, 2020	27.48	30.65	27.40	28.59
697	NASDAQ	SSTI	Fri, Mar 13, 2020	30.36	31.55	28.71	30.70
696	NASDAQ	SSTI	Thu, Mar 12, 2020	31.11	33.38	29.02	30.33
695	NASDAQ	SSTI	Wed, Mar 11, 2020	36.52	36.81	32.00	33.46
694	NASDAQ	SSTI	Tue, Mar 10, 2020	33.46	37.00	31.73	36.13
693	NASDAQ	SSTI	Mon, Mar 9, 2020	32.19	33.42	31.01	32.74
692	NASDAQ	SSTI	Fri, Mar 6, 2020	33.75	34.31	32.72	34.07
691	NASDAQ	SSTI	Thu, Mar 5, 2020	35.02	35.37	34.02	34.41
690	NASDAQ	SSTI	Wed, Mar 4, 2020	36.66	36.66	33.87	35.46
689	NASDAQ	SSTI	Tue, Mar 3, 2020	36.00	37.33	35.36	36.24
688	NASDAQ	SSTI	Mon, Mar 2, 2020	35.61	36.08	33.81	35.97
687	NASDAQ	SSTI	Fri, Feb 28, 2020	36.04	37.02	34.27	35.60
686	NASDAQ	SSTI	Thu, Feb 27, 2020	34.53	37.50	33.61	37.15
685	NASDAQ	SSTI	Wed, Feb 26, 2020	36.95	37.01	34.75	35.48
684	NASDAQ	SSTI	Tue, Feb 25, 2020	37.21	37.50	36.00	36.66
683	NASDAQ	SSTI	Mon, Feb 24, 2020	35.99	37.93	35.18	37.20
682	NASDAQ	SSTI	Fri, Feb 21, 2020	39.85	39.93	35.81	36.90
681	NASDAQ	SSTI	Thu, Feb 20, 2020	37.70	41.00	35.04	40.05
680	NASDAQ	SSTI	Wed, Feb 19, 2020	37.94	38.00	35.12	37.54
679	NASDAQ	SSTI	Tue, Feb 18, 2020	29.43	29.48	28.06	28.32
678	NASDAQ	SSTI	Fri, Feb 14, 2020	30.07	30.22	29.50	29.57
677	NASDAQ	SSTI	Thu, Feb 13, 2020	29.82	30.33	29.64	30.04
676	NASDAQ	SSTI	Wed, Feb 12, 2020	28.81	30.02	28.54	29.95
675	NASDAQ	SSTI	Tue, Feb 11, 2020	29.22	29.28	28.35	28.59
674	NASDAQ	SSTI	Mon, Feb 10, 2020	29.37	29.50	28.31	28.98
673	NASDAQ	SSTI	Fri, Feb 7, 2020	29.27	29.73	28.88	29.29
672	NASDAQ	SSTI	Thu, Feb 6, 2020	29.47	30.07	29.25	29.34
671	NASDAQ	SSTI	Wed, Feb 5, 2020	29.73	29.92	28.93	29.35
670	NASDAQ	SSTI	Tue, Feb 4, 2020	28.95	30.19	28.44	29.42
669	NASDAQ	SSTI	Mon, Feb 3, 2020	27.64	28.59	27.54	28.51
668	NASDAQ	SSTI	Fri, Jan 31, 2020	27.98	27.98	27.12	27.45
667	NASDAQ	SSTI	Thu, Jan 30, 2020	28.08	28.16	27.55	28.11
666	NASDAQ	SSTI	Wed, Jan 29, 2020	28.67	28.95	28.05	28.46
665	NASDAQ	SSTI	Tue, Jan 28, 2020	27.86	28.68	27.76	28.58
664	NASDAQ	SSTI	Mon, Jan 27, 2020	27.76	27.95	27.15	27.75
663	NASDAQ	SSTI	Fri, Jan 24, 2020	28.92	29.00	28.17	28.35
662	NASDAQ	SSTI	Thu, Jan 23, 2020	28.89	29.12	28.07	28.74
661	NASDAQ	SSTI	Wed, Jan 22, 2020	28.27	29.50	28.27	28.94
660	NASDAQ	SSTI	Tue, Jan 21, 2020	28.27	28.72	27.85	28.29
659	NASDAQ	SSTI	Fri, Jan 17, 2020	28.95	28.95	27.76	28.14
658	NASDAQ	SSTI	Thu, Jan 16, 2020	28.75	29.48	28.05	28.84
657	NASDAQ	SSTI	Wed, Jan 15, 2020	27.17	28.85	26.98	28.45
656	NASDAQ	SSTI	Tue, Jan 14, 2020	27.00	27.41	26.65	27.18
655	NASDAQ	SSTI	Mon, Jan 13, 2020	26.60	27.10	26.32	27.02
654	NASDAQ	SSTI	Fri, Jan 10, 2020	26.78	26.78	25.97	26.53
653	NASDAQ	SSTI	Thu, Jan 9, 2020	27.53	27.53	26.31	26.67
652	NASDAQ	SSTI	Wed, Jan 8, 2020	27.49	27.77	26.81	27.21
651	NASDAQ	SSTI	Tue, Jan 7, 2020	27.00	27.68	26.79	27.41
650	NASDAQ	SSTI	Mon, Jan 6, 2020	26.76	27.74	26.11	27.08
649	NASDAQ	SSTI	Fri, Jan 3, 2020	26.56	27.79	26.50	27.25
648	NASDAQ	SSTI	Thu, Jan 2, 2020	25.98	27.07	25.96	26.73
647	NASDAQ	SSTI	Tue, Dec 31, 2019	24.32	25.97	24.32	25.50
646	NASDAQ	SSTI	Mon, Dec 30, 2019	24.99	25.02	24.12	24.42
645	NASDAQ	SSTI	Fri, Dec 27, 2019	24.93	25.57	24.32	25.25
644	NASDAQ	SSTI	Thu, Dec 26, 2019	25.57	25.75	24.79	24.87
643	NASDAQ	SSTI	Tue, Dec 24, 2019	25.44	26.19	25.36	25.55
642	NASDAQ	SSTI	Mon, Dec 23, 2019	27.01	27.21	25.11	25.35
641	NASDAQ	SSTI	Fri, Dec 20, 2019	26.76	27.21	26.23	26.88
640	NASDAQ	SSTI	Thu, Dec 19, 2019	26.07	26.82	25.77	26.71
639	NASDAQ	SSTI	Wed, Dec 18, 2019	24.82	26.17	24.69	26.00
638	NASDAQ	SSTI	Tue, Dec 17, 2019	24.41	24.68	23.77	24.39
637	NASDAQ	SSTI	Mon, Dec 16, 2019	24.77	25.28	24.11	24.36
636	NASDAQ	SSTI	Fri, Dec 13, 2019	24.47	24.84	23.75	24.77
635	NASDAQ	SSTI	Thu, Dec 12, 2019	24.23	25.14	24.23	24.49
634	NASDAQ	SSTI	Wed, Dec 11, 2019	24.17	24.31	23.69	24.28
633	NASDAQ	SSTI	Tue, Dec 10, 2019	23.79	24.23	23.51	24.08
632	NASDAQ	SSTI	Mon, Dec 9, 2019	24.17	24.31	23.74	23.81
631	NASDAQ	SSTI	Fri, Dec 6, 2019	23.85	24.27	23.75	24.24
630	NASDAQ	SSTI	Thu, Dec 5, 2019	23.68	23.90	23.31	23.62
629	NASDAQ	SSTI	Wed, Dec 4, 2019	23.92	25.00	23.20	23.56
628	NASDAQ	SSTI	Tue, Dec 3, 2019	23.43	23.85	23.35	23.57
627	NASDAQ	SSTI	Mon, Dec 2, 2019	24.61	24.64	23.63	23.93
626	NASDAQ	SSTI	Fri, Nov 29, 2019	24.50	24.78	24.29	24.52
625	NASDAQ	SSTI	Wed, Nov 27, 2019	24.50	24.85	24.11	24.57
624	NASDAQ	SSTI	Tue, Nov 26, 2019	24.10	24.53	23.53	24.39
623	NASDAQ	SSTI	Mon, Nov 25, 2019	23.40	24.28	23.22	24.09
622	NASDAQ	SSTI	Fri, Nov 22, 2019	23.08	23.39	22.30	23.25
621	NASDAQ	SSTI	Thu, Nov 21, 2019	23.34	23.57	22.48	22.88
620	NASDAQ	SSTI	Wed, Nov 20, 2019	23.18	24.16	23.04	23.28
619	NASDAQ	SSTI	Tue, Nov 19, 2019	22.42	23.42	22.18	23.30
618	NASDAQ	SSTI	Mon, Nov 18, 2019	22.50	23.03	22.13	22.37
617	NASDAQ	SSTI	Fri, Nov 15, 2019	22.00	23.36	21.90	22.36
616	NASDAQ	SSTI	Thu, Nov 14, 2019	21.49	22.69	21.01	21.87
615	NASDAQ	SSTI	Wed, Nov 13, 2019	20.00	23.10	19.21	21.64
614	NASDAQ	SSTI	Tue, Nov 12, 2019	20.34	20.60	19.83	20.34
613	NASDAQ	SSTI	Mon, Nov 11, 2019	19.93	20.54	19.61	20.34
612	NASDAQ	SSTI	Fri, Nov 8, 2019	19.62	20.20	19.40	20.07
611	NASDAQ	SSTI	Thu, Nov 7, 2019	19.51	20.04	19.36	19.67
610	NASDAQ	SSTI	Wed, Nov 6, 2019	20.20	20.27	19.07	19.32
609	NASDAQ	SSTI	Tue, Nov 5, 2019	21.27	21.47	20.11	20.19
608	NASDAQ	SSTI	Mon, Nov 4, 2019	20.51	21.48	20.40	21.34
607	NASDAQ	SSTI	Fri, Nov 1, 2019	20.34	20.97	20.30	20.60
606	NASDAQ	SSTI	Thu, Oct 31, 2019	20.26	20.37	19.88	20.20
605	NASDAQ	SSTI	Wed, Oct 30, 2019	20.43	20.49	20.00	20.32
604	NASDAQ	SSTI	Tue, Oct 29, 2019	20.21	20.70	19.91	20.46
603	NASDAQ	SSTI	Mon, Oct 28, 2019	20.22	20.48	19.82	20.22
602	NASDAQ	SSTI	Fri, Oct 25, 2019	19.91	20.80	19.81	20.01
601	NASDAQ	SSTI	Thu, Oct 24, 2019	19.49	20.10	18.71	19.95
600	NASDAQ	SSTI	Wed, Oct 23, 2019	19.57	20.10	19.16	19.38
599	NASDAQ	SSTI	Tue, Oct 22, 2019	19.75	19.93	19.10	19.66
598	NASDAQ	SSTI	Mon, Oct 21, 2019	19.26	19.98	19.10	19.71
597	NASDAQ	SSTI	Fri, Oct 18, 2019	19.47	19.99	18.86	19.16
596	NASDAQ	SSTI	Thu, Oct 17, 2019	18.76	20.33	18.61	19.65
595	NASDAQ	SSTI	Wed, Oct 16, 2019	19.50	19.74	18.44	18.66
594	NASDAQ	SSTI	Tue, Oct 15, 2019	19.60	20.15	19.31	19.55
593	NASDAQ	SSTI	Mon, Oct 14, 2019	20.28	20.28	19.31	19.49
592	NASDAQ	SSTI	Fri, Oct 11, 2019	20.47	21.21	20.13	20.35
591	NASDAQ	SSTI	Thu, Oct 10, 2019	19.80	20.45	19.52	20.23
590	NASDAQ	SSTI	Wed, Oct 9, 2019	20.48	20.66	19.73	19.84
589	NASDAQ	SSTI	Tue, Oct 8, 2019	20.20	21.04	19.53	20.33
588	NASDAQ	SSTI	Mon, Oct 7, 2019	21.47	21.73	20.18	20.32
587	NASDAQ	SSTI	Fri, Oct 4, 2019	20.91	21.78	20.67	21.62
586	NASDAQ	SSTI	Thu, Oct 3, 2019	21.67	21.79	20.46	20.94
585	NASDAQ	SSTI	Wed, Oct 2, 2019	21.80	22.27	21.44	21.88
584	NASDAQ	SSTI	Tue, Oct 1, 2019	23.16	23.47	21.92	21.93
583	NASDAQ	SSTI	Mon, Sep 30, 2019	23.00	23.59	22.79	23.03
582	NASDAQ	SSTI	Fri, Sep 27, 2019	22.89	23.79	22.00	22.98
581	NASDAQ	SSTI	Thu, Sep 26, 2019	23.31	23.98	23.00	23.27
580	NASDAQ	SSTI	Wed, Sep 25, 2019	23.71	23.78	22.18	23.34
579	NASDAQ	SSTI	Tue, Sep 24, 2019	24.73	24.73	23.05	23.71
578	NASDAQ	SSTI	Mon, Sep 23, 2019	25.64	25.64	23.86	24.66
577	NASDAQ	SSTI	Fri, Sep 20, 2019	26.30	27.14	25.67	25.74
576	NASDAQ	SSTI	Thu, Sep 19, 2019	26.08	26.90	25.75	26.31
575	NASDAQ	SSTI	Wed, Sep 18, 2019	27.21	27.59	25.75	26.06
574	NASDAQ	SSTI	Tue, Sep 17, 2019	27.05	27.37	26.15	27.26
573	NASDAQ	SSTI	Mon, Sep 16, 2019	27.42	27.89	26.68	27.15
572	NASDAQ	SSTI	Fri, Sep 13, 2019	28.57	28.96	27.17	27.89
571	NASDAQ	SSTI	Thu, Sep 12, 2019	29.50	29.73	28.09	28.52
570	NASDAQ	SSTI	Wed, Sep 11, 2019	28.06	29.77	27.51	29.39
569	NASDAQ	SSTI	Tue, Sep 10, 2019	27.20	28.46	26.88	28.01
568	NASDAQ	SSTI	Mon, Sep 9, 2019	27.18	27.46	26.51	27.38
567	NASDAQ	SSTI	Fri, Sep 6, 2019	27.25	27.64	26.60	27.08
566	NASDAQ	SSTI	Thu, Sep 5, 2019	27.07	28.15	26.79	27.21
565	NASDAQ	SSTI	Wed, Sep 4, 2019	26.98	27.24	26.46	26.78
564	NASDAQ	SSTI	Tue, Sep 3, 2019	27.10	27.51	26.33	26.90
563	NASDAQ	SSTI	Fri, Aug 30, 2019	27.28	27.29	26.38	27.23
562	NASDAQ	SSTI	Thu, Aug 29, 2019	26.75	27.77	26.30	27.02
561	NASDAQ	SSTI	Wed, Aug 28, 2019	25.92	26.83	25.33	26.33
560	NASDAQ	SSTI	Tue, Aug 27, 2019	27.18	27.37	25.53	26.12
559	NASDAQ	SSTI	Mon, Aug 26, 2019	27.90	27.96	26.68	27.03
558	NASDAQ	SSTI	Fri, Aug 23, 2019	27.61	28.75	27.26	27.63
557	NASDAQ	SSTI	Thu, Aug 22, 2019	29.51	29.58	27.70	27.72
556	NASDAQ	SSTI	Wed, Aug 21, 2019	28.92	30.27	28.31	29.53
555	NASDAQ	SSTI	Tue, Aug 20, 2019	28.61	29.22	28.22	28.63
554	NASDAQ	SSTI	Mon, Aug 19, 2019	30.01	30.01	28.46	28.54
553	NASDAQ	SSTI	Fri, Aug 16, 2019	28.40	30.24	28.25	29.32
552	NASDAQ	SSTI	Thu, Aug 15, 2019	30.80	31.16	28.02	28.11
551	NASDAQ	SSTI	Wed, Aug 14, 2019	30.00	31.54	29.20	30.77
550	NASDAQ	SSTI	Tue, Aug 13, 2019	30.90	31.80	30.33	30.41
549	NASDAQ	SSTI	Mon, Aug 12, 2019	30.90	31.50	30.60	30.90
548	NASDAQ	SSTI	Fri, Aug 9, 2019	31.53	32.63	31.14	31.27
547	NASDAQ	SSTI	Thu, Aug 8, 2019	31.57	33.43	31.01	31.63
546	NASDAQ	SSTI	Wed, Aug 7, 2019	28.65	33.14	28.05	31.23
545	NASDAQ	SSTI	Tue, Aug 6, 2019	35.00	36.49	34.08	34.62
544	NASDAQ	SSTI	Mon, Aug 5, 2019	36.57	37.13	35.00	35.80
543	NASDAQ	SSTI	Fri, Aug 2, 2019	36.83	37.42	36.26	37.13
542	NASDAQ	SSTI	Thu, Aug 1, 2019	37.66	38.41	36.67	37.06
541	NASDAQ	SSTI	Wed, Jul 31, 2019	38.45	39.12	37.08	37.59
540	NASDAQ	SSTI	Tue, Jul 30, 2019	37.60	39.00	37.11	38.54
539	NASDAQ	SSTI	Mon, Jul 29, 2019	38.23	38.23	36.62	37.60
538	NASDAQ	SSTI	Fri, Jul 26, 2019	37.77	38.79	37.51	38.23
537	NASDAQ	SSTI	Thu, Jul 25, 2019	38.91	39.00	37.51	37.72
536	NASDAQ	SSTI	Wed, Jul 24, 2019	37.08	39.58	37.00	39.10
535	NASDAQ	SSTI	Tue, Jul 23, 2019	37.40	37.44	35.56	37.25
534	NASDAQ	SSTI	Mon, Jul 22, 2019	38.02	38.83	36.78	37.16
533	NASDAQ	SSTI	Fri, Jul 19, 2019	39.07	39.07	37.47	38.00
532	NASDAQ	SSTI	Thu, Jul 18, 2019	39.12	39.54	38.30	38.83
531	NASDAQ	SSTI	Wed, Jul 17, 2019	39.50	39.76	38.61	39.13
530	NASDAQ	SSTI	Tue, Jul 16, 2019	39.08	40.86	39.08	39.44
529	NASDAQ	SSTI	Mon, Jul 15, 2019	40.58	41.62	38.38	39.09
528	NASDAQ	SSTI	Fri, Jul 12, 2019	42.47	43.49	41.99	43.17
527	NASDAQ	SSTI	Thu, Jul 11, 2019	43.67	43.67	41.49	42.41
526	NASDAQ	SSTI	Wed, Jul 10, 2019	43.12	43.99	42.47	43.48
525	NASDAQ	SSTI	Tue, Jul 9, 2019	41.49	42.64	41.22	42.43
524	NASDAQ	SSTI	Mon, Jul 8, 2019	43.49	43.49	40.84	41.53
523	NASDAQ	SSTI	Fri, Jul 5, 2019	44.46	44.46	43.00	43.72
522	NASDAQ	SSTI	Wed, Jul 3, 2019	44.32	45.24	43.99	44.72
521	NASDAQ	SSTI	Tue, Jul 2, 2019	44.99	44.99	43.10	43.69
520	NASDAQ	SSTI	Mon, Jul 1, 2019	44.93	45.61	44.00	45.08
519	NASDAQ	SSTI	Fri, Jun 28, 2019	43.60	44.33	42.19	44.20
518	NASDAQ	SSTI	Thu, Jun 27, 2019	43.42	44.20	43.03	43.95
517	NASDAQ	SSTI	Wed, Jun 26, 2019	42.73	43.84	42.71	43.42
516	NASDAQ	SSTI	Tue, Jun 25, 2019	44.50	44.89	41.78	42.52
515	NASDAQ	SSTI	Mon, Jun 24, 2019	44.55	45.11	43.70	44.37
514	NASDAQ	SSTI	Fri, Jun 21, 2019	44.31	44.83	43.66	44.46
513	NASDAQ	SSTI	Thu, Jun 20, 2019	43.09	44.40	43.09	44.08
512	NASDAQ	SSTI	Wed, Jun 19, 2019	40.94	43.27	40.94	42.33
511	NASDAQ	SSTI	Tue, Jun 18, 2019	41.17	41.17	39.99	40.90
510	NASDAQ	SSTI	Mon, Jun 17, 2019	40.76	44.21	40.32	40.61
509	NASDAQ	SSTI	Fri, Jun 14, 2019	41.82	43.09	40.47	40.50
508	NASDAQ	SSTI	Thu, Jun 13, 2019	41.78	43.59	40.55	41.79
507	NASDAQ	SSTI	Wed, Jun 12, 2019	42.23	42.42	40.60	41.62
506	NASDAQ	SSTI	Tue, Jun 11, 2019	44.50	45.25	41.65	42.39
505	NASDAQ	SSTI	Mon, Jun 10, 2019	45.25	46.10	43.82	44.10
504	NASDAQ	SSTI	Fri, Jun 7, 2019	45.76	46.72	44.65	45.25
503	NASDAQ	SSTI	Thu, Jun 6, 2019	47.50	47.79	44.85	45.60
502	NASDAQ	SSTI	Wed, Jun 5, 2019	45.75	47.46	44.74	47.39
501	NASDAQ	SSTI	Tue, Jun 4, 2019	45.20	45.51	44.00	45.25
500	NASDAQ	SSTI	Mon, Jun 3, 2019	46.17	46.17	44.38	44.54
499	NASDAQ	SSTI	Fri, May 31, 2019	46.59	46.75	45.70	46.00
498	NASDAQ	SSTI	Thu, May 30, 2019	47.04	47.76	46.00	47.41
497	NASDAQ	SSTI	Wed, May 29, 2019	46.65	47.84	45.91	46.84
496	NASDAQ	SSTI	Tue, May 28, 2019	45.74	48.27	45.74	47.10
495	NASDAQ	SSTI	Fri, May 24, 2019	47.00	47.67	45.04	45.70
494	NASDAQ	SSTI	Thu, May 23, 2019	47.75	47.76	45.43	46.55
493	NASDAQ	SSTI	Wed, May 22, 2019	48.30	49.00	47.21	47.72
492	NASDAQ	SSTI	Tue, May 21, 2019	46.42	48.65	46.17	48.31
491	NASDAQ	SSTI	Mon, May 20, 2019	46.58	47.45	45.12	45.81
490	NASDAQ	SSTI	Fri, May 17, 2019	48.36	49.21	47.00	47.15
489	NASDAQ	SSTI	Thu, May 16, 2019	44.80	49.05	44.80	48.90
488	NASDAQ	SSTI	Wed, May 15, 2019	46.15	47.93	44.51	45.38
487	NASDAQ	SSTI	Tue, May 14, 2019	43.68	44.86	42.26	44.35
486	NASDAQ	SSTI	Mon, May 13, 2019	43.57	45.24	41.26	43.58
485	NASDAQ	SSTI	Fri, May 10, 2019	43.39	50.40	41.19	44.56
484	NASDAQ	SSTI	Thu, May 9, 2019	53.34	56.40	52.81	54.85
483	NASDAQ	SSTI	Wed, May 8, 2019	54.92	56.75	54.00	54.70
482	NASDAQ	SSTI	Tue, May 7, 2019	58.00	58.28	54.37	55.14
481	NASDAQ	SSTI	Mon, May 6, 2019	53.35	58.61	53.08	58.08
480	NASDAQ	SSTI	Fri, May 3, 2019	53.00	55.50	52.84	54.94
479	NASDAQ	SSTI	Thu, May 2, 2019	51.62	53.06	50.82	52.73
478	NASDAQ	SSTI	Wed, May 1, 2019	52.77	53.00	50.77	51.63
477	NASDAQ	SSTI	Tue, Apr 30, 2019	53.47	53.95	52.35	52.70
476	NASDAQ	SSTI	Mon, Apr 29, 2019	53.31	53.99	52.74	53.64
475	NASDAQ	SSTI	Fri, Apr 26, 2019	51.66	53.89	51.01	53.13
474	NASDAQ	SSTI	Thu, Apr 25, 2019	52.80	52.92	51.10	51.69
473	NASDAQ	SSTI	Wed, Apr 24, 2019	51.87	53.43	51.87	53.15
472	NASDAQ	SSTI	Tue, Apr 23, 2019	49.21	51.98	49.21	51.87
471	NASDAQ	SSTI	Mon, Apr 22, 2019	48.15	50.00	48.11	49.27
470	NASDAQ	SSTI	Thu, Apr 18, 2019	48.77	48.77	46.74	48.32
469	NASDAQ	SSTI	Wed, Apr 17, 2019	49.00	50.65	47.87	49.10
468	NASDAQ	SSTI	Tue, Apr 16, 2019	47.86	48.87	46.96	48.69
467	NASDAQ	SSTI	Mon, Apr 15, 2019	46.64	48.00	45.32	47.60
466	NASDAQ	SSTI	Fri, Apr 12, 2019	46.03	46.83	44.99	46.70
465	NASDAQ	SSTI	Thu, Apr 11, 2019	46.25	46.35	45.53	45.85
464	NASDAQ	SSTI	Wed, Apr 10, 2019	45.00	46.68	44.50	46.35
463	NASDAQ	SSTI	Tue, Apr 9, 2019	45.29	45.92	44.33	45.02
462	NASDAQ	SSTI	Mon, Apr 8, 2019	45.71	46.03	44.17	45.61
461	NASDAQ	SSTI	Fri, Apr 5, 2019	44.00	45.98	43.77	45.77
460	NASDAQ	SSTI	Thu, Apr 4, 2019	43.08	44.00	42.52	43.76
459	NASDAQ	SSTI	Wed, Apr 3, 2019	41.22	44.20	40.76	43.12
458	NASDAQ	SSTI	Tue, Apr 2, 2019	38.49	41.02	37.51	40.85
457	NASDAQ	SSTI	Mon, Apr 1, 2019	38.83	39.15	37.13	38.54
456	NASDAQ	SSTI	Fri, Mar 29, 2019	39.59	40.25	37.55	38.60
455	NASDAQ	SSTI	Thu, Mar 28, 2019	37.61	40.39	37.61	39.40
454	NASDAQ	SSTI	Wed, Mar 27, 2019	37.18	37.61	34.82	37.39
453	NASDAQ	SSTI	Tue, Mar 26, 2019	37.98	38.05	36.52	37.38
452	NASDAQ	SSTI	Mon, Mar 25, 2019	38.84	39.26	37.00	37.38
451	NASDAQ	SSTI	Fri, Mar 22, 2019	40.98	41.92	38.76	38.86
450	NASDAQ	SSTI	Thu, Mar 21, 2019	40.25	43.36	40.25	41.55
449	NASDAQ	SSTI	Wed, Mar 20, 2019	41.59	41.77	40.02	40.31
448	NASDAQ	SSTI	Tue, Mar 19, 2019	39.90	42.01	39.40	41.55
447	NASDAQ	SSTI	Mon, Mar 18, 2019	38.91	39.89	38.12	39.60
446	NASDAQ	SSTI	Fri, Mar 15, 2019	40.64	40.64	37.29	38.98
445	NASDAQ	SSTI	Thu, Mar 14, 2019	41.47	41.65	40.08	40.57
444	NASDAQ	SSTI	Wed, Mar 13, 2019	42.13	42.70	40.96	41.47
443	NASDAQ	SSTI	Tue, Mar 12, 2019	45.28	45.28	41.61	42.01
442	NASDAQ	SSTI	Mon, Mar 11, 2019	44.99	46.00	44.44	45.38
441	NASDAQ	SSTI	Fri, Mar 8, 2019	44.63	44.98	43.02	44.79
440	NASDAQ	SSTI	Thu, Mar 7, 2019	45.54	45.72	44.55	44.95
439	NASDAQ	SSTI	Wed, Mar 6, 2019	46.00	46.20	43.68	45.53
438	NASDAQ	SSTI	Tue, Mar 5, 2019	47.11	47.63	46.53	47.41
437	NASDAQ	SSTI	Mon, Mar 4, 2019	49.88	49.95	46.20	47.31
436	NASDAQ	SSTI	Fri, Mar 1, 2019	50.36	51.16	48.70	49.33
435	NASDAQ	SSTI	Thu, Feb 28, 2019	48.41	50.71	47.63	49.94
434	NASDAQ	SSTI	Wed, Feb 27, 2019	47.41	48.55	46.25	48.51
433	NASDAQ	SSTI	Tue, Feb 26, 2019	47.76	48.46	47.37	47.51
432	NASDAQ	SSTI	Mon, Feb 25, 2019	48.53	49.34	47.73	47.95
431	NASDAQ	SSTI	Fri, Feb 22, 2019	45.20	48.33	45.20	48.07
430	NASDAQ	SSTI	Thu, Feb 21, 2019	48.04	48.04	44.07	45.11
429	NASDAQ	SSTI	Wed, Feb 20, 2019	48.00	51.97	48.00	49.02
428	NASDAQ	SSTI	Tue, Feb 19, 2019	46.78	48.77	46.10	48.19
427	NASDAQ	SSTI	Fri, Feb 15, 2019	48.07	48.28	45.53	46.01
426	NASDAQ	SSTI	Thu, Feb 14, 2019	47.09	49.45	46.60	47.87
425	NASDAQ	SSTI	Wed, Feb 13, 2019	48.70	49.45	46.57	47.38
424	NASDAQ	SSTI	Tue, Feb 12, 2019	46.90	48.54	46.40	48.38
423	NASDAQ	SSTI	Mon, Feb 11, 2019	46.50	46.85	45.55	46.51
422	NASDAQ	SSTI	Fri, Feb 8, 2019	43.01	46.65	43.01	46.50
421	NASDAQ	SSTI	Thu, Feb 7, 2019	45.95	46.42	43.33	43.45
420	NASDAQ	SSTI	Wed, Feb 6, 2019	45.28	48.00	44.79	46.51
419	NASDAQ	SSTI	Tue, Feb 5, 2019	47.61	48.00	45.91	47.44
418	NASDAQ	SSTI	Mon, Feb 4, 2019	46.00	47.81	45.15	47.23
417	NASDAQ	SSTI	Fri, Feb 1, 2019	48.16	48.47	44.91	45.75
416	NASDAQ	SSTI	Thu, Jan 31, 2019	46.75	48.26	46.75	48.16
415	NASDAQ	SSTI	Wed, Jan 30, 2019	47.89	48.00	46.42	46.75
414	NASDAQ	SSTI	Tue, Jan 29, 2019	46.11	47.34	45.02	46.64
413	NASDAQ	SSTI	Mon, Jan 28, 2019	45.99	46.99	43.71	46.46
412	NASDAQ	SSTI	Fri, Jan 25, 2019	44.73	47.17	44.56	46.59
411	NASDAQ	SSTI	Thu, Jan 24, 2019	43.10	44.39	42.20	44.01
410	NASDAQ	SSTI	Wed, Jan 23, 2019	42.05	43.17	41.20	43.10
409	NASDAQ	SSTI	Tue, Jan 22, 2019	42.00	42.47	40.20	42.03
408	NASDAQ	SSTI	Fri, Jan 18, 2019	41.09	42.55	40.56	42.26
407	NASDAQ	SSTI	Thu, Jan 17, 2019	40.20	41.25	39.85	40.97
406	NASDAQ	SSTI	Wed, Jan 16, 2019	40.35	41.49	39.73	40.33
405	NASDAQ	SSTI	Tue, Jan 15, 2019	38.56	40.61	37.69	40.29
404	NASDAQ	SSTI	Mon, Jan 14, 2019	38.25	38.82	37.67	38.47
403	NASDAQ	SSTI	Fri, Jan 11, 2019	37.87	38.64	36.13	38.13
402	NASDAQ	SSTI	Thu, Jan 10, 2019	37.81	38.61	37.03	38.06
401	NASDAQ	SSTI	Wed, Jan 9, 2019	36.10	38.04	35.51	37.82
400	NASDAQ	SSTI	Tue, Jan 8, 2019	35.02	36.31	33.14	36.15
399	NASDAQ	SSTI	Mon, Jan 7, 2019	33.16	35.16	32.03	34.88
398	NASDAQ	SSTI	Fri, Jan 4, 2019	30.83	33.44	30.40	33.30
397	NASDAQ	SSTI	Thu, Jan 3, 2019	28.48	31.11	28.22	30.30
396	NASDAQ	SSTI	Wed, Jan 2, 2019	30.55	31.36	28.93	29.19
395	NASDAQ	SSTI	Mon, Dec 31, 2018	29.63	31.77	29.30	31.18
394	NASDAQ	SSTI	Fri, Dec 28, 2018	28.68	30.13	27.54	29.40
393	NASDAQ	SSTI	Thu, Dec 27, 2018	28.36	29.25	27.31	28.44
392	NASDAQ	SSTI	Wed, Dec 26, 2018	28.55	29.21	28.08	29.06
391	NASDAQ	SSTI	Mon, Dec 24, 2018	26.90	29.68	26.90	28.11
390	NASDAQ	SSTI	Fri, Dec 21, 2018	29.32	29.68	26.55	27.61
389	NASDAQ	SSTI	Thu, Dec 20, 2018	29.62	30.45	27.76	29.40
388	NASDAQ	SSTI	Wed, Dec 19, 2018	29.45	30.62	28.59	29.31
387	NASDAQ	SSTI	Tue, Dec 18, 2018	29.84	30.28	28.57	29.21
386	NASDAQ	SSTI	Mon, Dec 17, 2018	34.13	34.13	28.77	29.33
385	NASDAQ	SSTI	Fri, Dec 14, 2018	34.89	35.82	34.36	34.54
384	NASDAQ	SSTI	Thu, Dec 13, 2018	36.25	36.25	34.52	35.55
383	NASDAQ	SSTI	Wed, Dec 12, 2018	36.79	37.33	36.01	36.10
382	NASDAQ	SSTI	Tue, Dec 11, 2018	36.56	36.56	35.58	35.88
381	NASDAQ	SSTI	Mon, Dec 10, 2018	35.03	37.38	33.72	35.72
380	NASDAQ	SSTI	Fri, Dec 7, 2018	36.21	36.35	34.63	35.04
379	NASDAQ	SSTI	Thu, Dec 6, 2018	34.34	36.42	32.86	36.20
378	NASDAQ	SSTI	Tue, Dec 4, 2018	37.25	38.43	34.81	35.29
377	NASDAQ	SSTI	Mon, Dec 3, 2018	40.00	40.01	36.88	37.61
376	NASDAQ	SSTI	Fri, Nov 30, 2018	37.61	38.30	36.31	38.09
375	NASDAQ	SSTI	Thu, Nov 29, 2018	35.78	38.40	35.18	37.51
374	NASDAQ	SSTI	Wed, Nov 28, 2018	33.98	36.31	33.98	35.97
373	NASDAQ	SSTI	Tue, Nov 27, 2018	35.00	35.51	33.53	33.55
372	NASDAQ	SSTI	Mon, Nov 26, 2018	33.64	35.35	32.97	35.24
371	NASDAQ	SSTI	Fri, Nov 23, 2018	32.00	34.48	32.00	32.97
370	NASDAQ	SSTI	Wed, Nov 21, 2018	33.08	34.36	31.50	32.53
369	NASDAQ	SSTI	Tue, Nov 20, 2018	32.50	35.64	31.18	32.67
368	NASDAQ	SSTI	Mon, Nov 19, 2018	32.70	33.55	30.67	32.53
367	NASDAQ	SSTI	Fri, Nov 16, 2018	29.77	33.55	27.05	32.65
366	NASDAQ	SSTI	Thu, Nov 15, 2018	31.50	34.32	29.35	29.98
365	NASDAQ	SSTI	Wed, Nov 14, 2018	32.47	36.78	30.91	31.47
364	NASDAQ	SSTI	Tue, Nov 13, 2018	36.17	38.81	35.68	37.18
363	NASDAQ	SSTI	Mon, Nov 12, 2018	40.62	41.90	35.94	36.06
362	NASDAQ	SSTI	Fri, Nov 9, 2018	41.36	41.38	39.50	40.63
361	NASDAQ	SSTI	Thu, Nov 8, 2018	41.55	42.75	41.17	41.60
360	NASDAQ	SSTI	Wed, Nov 7, 2018	40.14	41.65	39.34	41.50
359	NASDAQ	SSTI	Tue, Nov 6, 2018	39.20	40.30	38.64	39.44
358	NASDAQ	SSTI	Mon, Nov 5, 2018	40.57	40.75	38.09	39.18
357	NASDAQ	SSTI	Fri, Nov 2, 2018	42.40	42.57	39.18	40.66
356	NASDAQ	SSTI	Thu, Nov 1, 2018	39.07	42.40	38.09	42.11
355	NASDAQ	SSTI	Wed, Oct 31, 2018	37.62	39.38	37.00	38.68
354	NASDAQ	SSTI	Tue, Oct 30, 2018	35.77	37.01	35.01	36.99
353	NASDAQ	SSTI	Mon, Oct 29, 2018	36.58	37.94	35.40	35.98
352	NASDAQ	SSTI	Fri, Oct 26, 2018	37.16	37.37	35.00	36.25
351	NASDAQ	SSTI	Thu, Oct 25, 2018	36.60	38.27	36.33	38.15
350	NASDAQ	SSTI	Wed, Oct 24, 2018	38.90	39.12	36.25	36.30
349	NASDAQ	SSTI	Tue, Oct 23, 2018	39.67	40.39	38.40	38.97
348	NASDAQ	SSTI	Mon, Oct 22, 2018	40.09	41.26	39.66	40.63
347	NASDAQ	SSTI	Fri, Oct 19, 2018	41.46	41.46	39.76	40.00
346	NASDAQ	SSTI	Thu, Oct 18, 2018	42.21	42.95	40.64	41.22
345	NASDAQ	SSTI	Wed, Oct 17, 2018	42.88	43.09	40.52	42.53
344	NASDAQ	SSTI	Tue, Oct 16, 2018	40.71	43.18	40.71	42.90
343	NASDAQ	SSTI	Mon, Oct 15, 2018	40.97	41.13	39.60	40.27
342	NASDAQ	SSTI	Fri, Oct 12, 2018	40.98	41.77	39.73	40.99
341	NASDAQ	SSTI	Thu, Oct 11, 2018	39.51	42.38	39.09	39.97
340	NASDAQ	SSTI	Wed, Oct 10, 2018	41.46	42.46	38.10	40.00
339	NASDAQ	SSTI	Tue, Oct 9, 2018	42.38	43.64	41.37	41.94
338	NASDAQ	SSTI	Mon, Oct 8, 2018	46.12	47.22	42.20	42.62
337	NASDAQ	SSTI	Fri, Oct 5, 2018	51.44	52.38	45.00	45.53
336	NASDAQ	SSTI	Thu, Oct 4, 2018	53.75	54.82	52.14	53.33
335	NASDAQ	SSTI	Wed, Oct 3, 2018	53.11	55.36	52.12	52.44
334	NASDAQ	SSTI	Tue, Oct 2, 2018	55.02	55.73	52.08	53.11
333	NASDAQ	SSTI	Mon, Oct 1, 2018	61.86	62.00	55.50	55.68
332	NASDAQ	SSTI	Fri, Sep 28, 2018	63.11	63.11	60.06	61.29
331	NASDAQ	SSTI	Thu, Sep 27, 2018	63.26	64.52	62.49	63.12
330	NASDAQ	SSTI	Wed, Sep 26, 2018	62.76	64.90	62.03	62.60
329	NASDAQ	SSTI	Tue, Sep 25, 2018	62.49	62.99	61.53	61.96
328	NASDAQ	SSTI	Mon, Sep 24, 2018	62.00	64.19	61.25	62.53
327	NASDAQ	SSTI	Fri, Sep 21, 2018	60.78	62.51	60.11	61.83
326	NASDAQ	SSTI	Thu, Sep 20, 2018	59.04	61.42	58.01	60.64
325	NASDAQ	SSTI	Wed, Sep 19, 2018	59.74	60.15	57.01	58.71
324	NASDAQ	SSTI	Tue, Sep 18, 2018	59.61	61.24	59.29	59.82
323	NASDAQ	SSTI	Mon, Sep 17, 2018	63.31	63.59	59.00	59.59
322	NASDAQ	SSTI	Fri, Sep 14, 2018	61.50	66.14	61.50	62.81
321	NASDAQ	SSTI	Thu, Sep 13, 2018	59.87	62.25	59.04	61.44
320	NASDAQ	SSTI	Wed, Sep 12, 2018	59.83	60.34	58.11	59.61
319	NASDAQ	SSTI	Tue, Sep 11, 2018	61.62	62.00	59.11	59.80
318	NASDAQ	SSTI	Mon, Sep 10, 2018	58.41	60.90	57.99	60.54
317	NASDAQ	SSTI	Fri, Sep 7, 2018	57.18	59.95	56.72	58.08
316	NASDAQ	SSTI	Thu, Sep 6, 2018	58.21	60.32	57.14	58.06
315	NASDAQ	SSTI	Wed, Sep 5, 2018	60.00	60.33	52.50	58.09
314	NASDAQ	SSTI	Tue, Sep 4, 2018	57.55	59.00	55.19	58.72
313	NASDAQ	SSTI	Fri, Aug 31, 2018	55.09	57.15	54.45	57.04
312	NASDAQ	SSTI	Thu, Aug 30, 2018	50.24	55.81	50.24	55.08
311	NASDAQ	SSTI	Wed, Aug 29, 2018	47.99	50.64	47.99	50.23
310	NASDAQ	SSTI	Tue, Aug 28, 2018	48.25	48.90	46.91	47.59
309	NASDAQ	SSTI	Mon, Aug 27, 2018	47.00	48.38	46.25	48.28
308	NASDAQ	SSTI	Fri, Aug 24, 2018	45.15	46.90	45.00	46.70
307	NASDAQ	SSTI	Thu, Aug 23, 2018	44.52	46.24	44.45	44.90
306	NASDAQ	SSTI	Wed, Aug 22, 2018	43.11	45.16	43.11	44.49
305	NASDAQ	SSTI	Tue, Aug 21, 2018	41.75	43.92	41.75	43.05
304	NASDAQ	SSTI	Mon, Aug 20, 2018	40.87	42.83	40.60	41.70
303	NASDAQ	SSTI	Fri, Aug 17, 2018	39.43	40.74	37.62	40.59
302	NASDAQ	SSTI	Thu, Aug 16, 2018	40.15	41.19	38.56	39.14
301	NASDAQ	SSTI	Wed, Aug 15, 2018	40.34	40.95	38.78	39.94
300	NASDAQ	SSTI	Tue, Aug 14, 2018	43.28	44.07	39.96	40.81
299	NASDAQ	SSTI	Mon, Aug 13, 2018	45.28	46.35	42.67	43.13
298	NASDAQ	SSTI	Fri, Aug 10, 2018	45.88	47.22	44.71	45.27
297	NASDAQ	SSTI	Thu, Aug 9, 2018	48.99	49.16	45.80	46.10
296	NASDAQ	SSTI	Wed, Aug 8, 2018	47.46	49.30	46.82	48.71
295	NASDAQ	SSTI	Tue, Aug 7, 2018	44.38	47.54	44.15	47.39
294	NASDAQ	SSTI	Mon, Aug 6, 2018	43.65	44.56	43.19	44.09
293	NASDAQ	SSTI	Fri, Aug 3, 2018	46.45	48.55	41.27	42.97
292	NASDAQ	SSTI	Thu, Aug 2, 2018	43.58	45.21	43.09	44.80
291	NASDAQ	SSTI	Wed, Aug 1, 2018	42.78	44.25	42.71	43.93
290	NASDAQ	SSTI	Tue, Jul 31, 2018	40.97	43.61	40.73	42.67
289	NASDAQ	SSTI	Mon, Jul 30, 2018	42.68	42.75	40.14	40.65
288	NASDAQ	SSTI	Fri, Jul 27, 2018	43.93	44.75	41.76	42.67
287	NASDAQ	SSTI	Thu, Jul 26, 2018	43.54	45.22	42.57	43.79
286	NASDAQ	SSTI	Wed, Jul 25, 2018	42.26	44.96	41.64	44.89
285	NASDAQ	SSTI	Tue, Jul 24, 2018	43.09	43.16	40.78	42.27
284	NASDAQ	SSTI	Mon, Jul 23, 2018	43.00	43.27	42.16	42.82
283	NASDAQ	SSTI	Fri, Jul 20, 2018	43.11	43.52	41.51	43.22
282	NASDAQ	SSTI	Thu, Jul 19, 2018	42.46	43.33	41.44	42.91
281	NASDAQ	SSTI	Wed, Jul 18, 2018	41.98	42.63	40.76	42.02
280	NASDAQ	SSTI	Tue, Jul 17, 2018	40.81	43.47	40.56	42.00
279	NASDAQ	SSTI	Mon, Jul 16, 2018	41.14	41.30	39.65	40.88
278	NASDAQ	SSTI	Fri, Jul 13, 2018	42.68	42.89	40.70	41.34
277	NASDAQ	SSTI	Thu, Jul 12, 2018	39.86	43.66	39.86	42.56
276	NASDAQ	SSTI	Wed, Jul 11, 2018	38.11	40.30	38.00	39.75
275	NASDAQ	SSTI	Tue, Jul 10, 2018	41.00	43.82	38.16	38.31
274	NASDAQ	SSTI	Mon, Jul 9, 2018	39.92	40.90	38.81	40.26
273	NASDAQ	SSTI	Fri, Jul 6, 2018	37.35	40.64	36.95	39.63
272	NASDAQ	SSTI	Thu, Jul 5, 2018	36.20	37.81	35.74	37.31
271	NASDAQ	SSTI	Tue, Jul 3, 2018	37.71	37.71	35.89	36.00
270	NASDAQ	SSTI	Mon, Jul 2, 2018	37.54	37.90	36.66	37.73
269	NASDAQ	SSTI	Fri, Jun 29, 2018	37.64	38.35	35.87	37.93
268	NASDAQ	SSTI	Thu, Jun 28, 2018	38.75	39.06	37.23	37.60
267	NASDAQ	SSTI	Wed, Jun 27, 2018	38.77	39.18	37.97	38.76
266	NASDAQ	SSTI	Tue, Jun 26, 2018	37.96	39.14	37.78	38.62
265	NASDAQ	SSTI	Mon, Jun 25, 2018	39.53	39.85	37.75	38.03
264	NASDAQ	SSTI	Fri, Jun 22, 2018	40.29	40.29	38.19	39.62
263	NASDAQ	SSTI	Thu, Jun 21, 2018	41.00	41.67	40.05	40.24
262	NASDAQ	SSTI	Wed, Jun 20, 2018	41.32	41.62	40.85	41.06
261	NASDAQ	SSTI	Tue, Jun 19, 2018	40.26	41.26	40.02	41.20
260	NASDAQ	SSTI	Mon, Jun 18, 2018	40.15	41.53	39.77	41.32
259	NASDAQ	SSTI	Fri, Jun 15, 2018	40.29	40.29	39.52	40.14
258	NASDAQ	SSTI	Thu, Jun 14, 2018	38.76	40.24	38.28	39.98
257	NASDAQ	SSTI	Wed, Jun 13, 2018	36.00	38.50	35.99	38.28
256	NASDAQ	SSTI	Tue, Jun 12, 2018	35.89	36.73	35.13	35.99
255	NASDAQ	SSTI	Mon, Jun 11, 2018	37.02	37.45	34.22	35.72
254	NASDAQ	SSTI	Fri, Jun 8, 2018	36.52	36.52	33.21	36.16
253	NASDAQ	SSTI	Thu, Jun 7, 2018	33.55	36.64	33.08	36.37
252	NASDAQ	SSTI	Wed, Jun 6, 2018	32.35	32.54	31.94	32.53
251	NASDAQ	SSTI	Tue, Jun 5, 2018	30.60	32.41	30.46	32.38
250	NASDAQ	SSTI	Mon, Jun 4, 2018	29.20	30.80	29.20	30.62
249	NASDAQ	SSTI	Fri, Jun 1, 2018	29.01	29.47	28.60	29.13
248	NASDAQ	SSTI	Thu, May 31, 2018	28.66	29.50	28.47	29.02
247	NASDAQ	SSTI	Wed, May 30, 2018	28.51	29.57	28.01	28.59
246	NASDAQ	SSTI	Tue, May 29, 2018	27.66	28.86	27.18	28.45
245	NASDAQ	SSTI	Fri, May 25, 2018	27.84	28.39	27.45	27.49
244	NASDAQ	SSTI	Thu, May 24, 2018	27.95	28.50	27.42	27.79
243	NASDAQ	SSTI	Wed, May 23, 2018	27.66	28.24	27.48	27.91
242	NASDAQ	SSTI	Tue, May 22, 2018	28.19	28.47	27.60	27.76
241	NASDAQ	SSTI	Mon, May 21, 2018	28.12	28.83	27.90	28.07
240	NASDAQ	SSTI	Fri, May 18, 2018	28.23	28.75	28.00	28.06
239	NASDAQ	SSTI	Thu, May 17, 2018	28.79	29.13	28.16	28.38
238	NASDAQ	SSTI	Wed, May 16, 2018	29.21	29.88	28.66	28.94
237	NASDAQ	SSTI	Tue, May 15, 2018	28.41	29.45	28.40	29.21
236	NASDAQ	SSTI	Mon, May 14, 2018	29.99	30.69	28.00	28.35
235	NASDAQ	SSTI	Fri, May 11, 2018	31.41	31.53	29.27	29.90
234	NASDAQ	SSTI	Thu, May 10, 2018	29.50	31.78	29.37	31.54
233	NASDAQ	SSTI	Wed, May 9, 2018	32.31	32.31	28.45	28.92
232	NASDAQ	SSTI	Tue, May 8, 2018	30.42	30.53	30.03	30.44
231	NASDAQ	SSTI	Mon, May 7, 2018	29.75	30.63	29.72	30.21
230	NASDAQ	SSTI	Fri, May 4, 2018	29.39	30.34	29.25	29.66
229	NASDAQ	SSTI	Thu, May 3, 2018	27.20	29.97	26.50	29.43
228	NASDAQ	SSTI	Wed, May 2, 2018	27.54	28.13	27.05	27.43
227	NASDAQ	SSTI	Tue, May 1, 2018	27.75	27.99	26.55	27.69
226	NASDAQ	SSTI	Mon, Apr 30, 2018	28.30	28.90	27.36	27.74
225	NASDAQ	SSTI	Fri, Apr 27, 2018	28.81	29.29	27.53	28.34
224	NASDAQ	SSTI	Thu, Apr 26, 2018	27.77	29.56	27.76	28.68
223	NASDAQ	SSTI	Wed, Apr 25, 2018	30.07	30.76	27.06	27.76
222	NASDAQ	SSTI	Tue, Apr 24, 2018	32.16	32.65	29.30	30.33
221	NASDAQ	SSTI	Mon, Apr 23, 2018	32.07	32.07	30.75	31.59
220	NASDAQ	SSTI	Fri, Apr 20, 2018	31.81	32.29	31.69	31.98
219	NASDAQ	SSTI	Thu, Apr 19, 2018	31.76	32.15	31.52	31.78
218	NASDAQ	SSTI	Wed, Apr 18, 2018	32.31	32.49	31.52	31.79
217	NASDAQ	SSTI	Tue, Apr 17, 2018	31.87	33.19	31.63	32.23
216	NASDAQ	SSTI	Mon, Apr 16, 2018	31.71	32.31	31.27	31.88
215	NASDAQ	SSTI	Fri, Apr 13, 2018	32.71	33.00	31.65	31.85
214	NASDAQ	SSTI	Thu, Apr 12, 2018	30.77	32.36	30.55	32.00
213	NASDAQ	SSTI	Wed, Apr 11, 2018	31.50	31.91	30.04	30.36
212	NASDAQ	SSTI	Tue, Apr 10, 2018	31.40	32.68	31.13	31.50
211	NASDAQ	SSTI	Mon, Apr 9, 2018	32.10	32.84	31.11	31.25
210	NASDAQ	SSTI	Fri, Apr 6, 2018	29.68	32.42	29.54	31.88
209	NASDAQ	SSTI	Thu, Apr 5, 2018	32.79	33.00	28.80	29.91
208	NASDAQ	SSTI	Wed, Apr 4, 2018	28.97	32.81	27.87	32.39
207	NASDAQ	SSTI	Tue, Apr 3, 2018	28.57	29.59	28.22	29.22
206	NASDAQ	SSTI	Mon, Apr 2, 2018	26.41	28.57	25.69	28.21
205	NASDAQ	SSTI	Thu, Mar 29, 2018	27.76	27.79	25.77	26.50
204	NASDAQ	SSTI	Wed, Mar 28, 2018	28.18	28.73	27.55	27.78
203	NASDAQ	SSTI	Tue, Mar 27, 2018	26.62	28.40	26.20	28.22
202	NASDAQ	SSTI	Mon, Mar 26, 2018	26.00	26.77	24.55	26.14
201	NASDAQ	SSTI	Fri, Mar 23, 2018	23.67	24.16	23.55	23.92
200	NASDAQ	SSTI	Thu, Mar 22, 2018	23.65	24.30	23.52	23.72
199	NASDAQ	SSTI	Wed, Mar 21, 2018	24.39	24.54	23.54	23.85
198	NASDAQ	SSTI	Tue, Mar 20, 2018	23.56	24.54	23.56	24.26
197	NASDAQ	SSTI	Mon, Mar 19, 2018	23.29	23.90	23.29	23.54
196	NASDAQ	SSTI	Fri, Mar 16, 2018	23.66	24.07	23.26	23.59
195	NASDAQ	SSTI	Thu, Mar 15, 2018	22.34	23.97	22.34	23.72
194	NASDAQ	SSTI	Wed, Mar 14, 2018	22.10	22.45	21.75	22.33
193	NASDAQ	SSTI	Tue, Mar 13, 2018	22.23	22.33	21.73	22.09
192	NASDAQ	SSTI	Mon, Mar 12, 2018	22.00	22.45	21.61	22.03
191	NASDAQ	SSTI	Fri, Mar 9, 2018	21.30	22.38	21.15	21.85
190	NASDAQ	SSTI	Thu, Mar 8, 2018	20.01	21.73	19.75	21.00
189	NASDAQ	SSTI	Wed, Mar 7, 2018	18.76	20.32	18.71	19.75
188	NASDAQ	SSTI	Tue, Mar 6, 2018	19.07	19.55	18.50	18.86
187	NASDAQ	SSTI	Mon, Mar 5, 2018	19.10	19.69	18.73	18.94
186	NASDAQ	SSTI	Fri, Mar 2, 2018	18.51	19.79	18.51	19.11
185	NASDAQ	SSTI	Thu, Mar 1, 2018	18.45	19.22	18.26	18.66
184	NASDAQ	SSTI	Wed, Feb 28, 2018	18.50	18.89	18.25	18.42
183	NASDAQ	SSTI	Tue, Feb 27, 2018	18.41	18.67	17.99	18.38
182	NASDAQ	SSTI	Mon, Feb 26, 2018	18.92	18.92	17.59	18.41
181	NASDAQ	SSTI	Fri, Feb 23, 2018	18.75	18.94	16.75	18.73
180	NASDAQ	SSTI	Thu, Feb 22, 2018	19.43	19.86	18.95	19.14
179	NASDAQ	SSTI	Wed, Feb 21, 2018	21.45	21.45	17.85	19.20
178	NASDAQ	SSTI	Tue, Feb 20, 2018	19.42	20.33	19.00	20.00
177	NASDAQ	SSTI	Fri, Feb 16, 2018	17.59	20.74	17.38	19.97
176	NASDAQ	SSTI	Thu, Feb 15, 2018	18.18	18.21	16.98	17.25
175	NASDAQ	SSTI	Wed, Feb 14, 2018	16.88	17.49	16.40	17.28
174	NASDAQ	SSTI	Tue, Feb 13, 2018	16.60	17.25	16.45	17.02
173	NASDAQ	SSTI	Mon, Feb 12, 2018	16.74	16.75	16.01	16.75
172	NASDAQ	SSTI	Fri, Feb 9, 2018	16.27	16.85	16.00	16.71
171	NASDAQ	SSTI	Thu, Feb 8, 2018	16.83	16.83	16.06	16.49
170	NASDAQ	SSTI	Wed, Feb 7, 2018	16.40	16.94	16.26	16.74
169	NASDAQ	SSTI	Tue, Feb 6, 2018	16.25	17.09	16.00	16.46
168	NASDAQ	SSTI	Mon, Feb 5, 2018	16.42	16.80	16.02	16.41
167	NASDAQ	SSTI	Fri, Feb 2, 2018	16.74	17.23	16.37	16.60
166	NASDAQ	SSTI	Thu, Feb 1, 2018	16.90	17.20	16.65	16.80
165	NASDAQ	SSTI	Wed, Jan 31, 2018	17.10	17.55	16.60	16.93
164	NASDAQ	SSTI	Tue, Jan 30, 2018	17.50	17.81	16.48	16.78
163	NASDAQ	SSTI	Mon, Jan 29, 2018	16.75	17.92	16.13	17.67
162	NASDAQ	SSTI	Fri, Jan 26, 2018	17.11	17.27	16.61	16.72
161	NASDAQ	SSTI	Thu, Jan 25, 2018	17.30	17.92	16.84	17.02
160	NASDAQ	SSTI	Wed, Jan 24, 2018	15.99	16.30	15.88	16.13
159	NASDAQ	SSTI	Tue, Jan 23, 2018	16.15	16.21	15.75	15.94
158	NASDAQ	SSTI	Mon, Jan 22, 2018	16.33	16.43	15.86	16.20
157	NASDAQ	SSTI	Fri, Jan 19, 2018	16.22	16.43	15.92	16.30
156	NASDAQ	SSTI	Thu, Jan 18, 2018	16.08	16.50	15.51	16.22
155	NASDAQ	SSTI	Wed, Jan 17, 2018	16.13	16.35	15.81	16.10
154	NASDAQ	SSTI	Tue, Jan 16, 2018	17.15	17.15	15.82	16.04
153	NASDAQ	SSTI	Fri, Jan 12, 2018	17.06	17.63	16.64	17.07
152	NASDAQ	SSTI	Thu, Jan 11, 2018	16.08	17.80	16.08	17.03
151	NASDAQ	SSTI	Wed, Jan 10, 2018	15.60	16.30	15.00	16.07
150	NASDAQ	SSTI	Tue, Jan 9, 2018	15.80	15.80	15.39	15.72
149	NASDAQ	SSTI	Mon, Jan 8, 2018	15.64	16.17	15.64	15.85
148	NASDAQ	SSTI	Fri, Jan 5, 2018	14.70	15.64	14.47	15.53
147	NASDAQ	SSTI	Thu, Jan 4, 2018	14.70	14.74	14.14	14.66
146	NASDAQ	SSTI	Wed, Jan 3, 2018	14.36	14.70	14.36	14.69
145	NASDAQ	SSTI	Tue, Jan 2, 2018	14.00	14.55	14.00	14.30
144	NASDAQ	SSTI	Fri, Dec 29, 2017	14.05	14.50	13.93	14.05
143	NASDAQ	SSTI	Thu, Dec 28, 2017	14.00	14.23	13.86	14.17
142	NASDAQ	SSTI	Wed, Dec 27, 2017	13.96	14.17	13.71	14.01
141	NASDAQ	SSTI	Tue, Dec 26, 2017	13.71	14.03	13.60	13.97
140	NASDAQ	SSTI	Fri, Dec 22, 2017	13.89	14.04	13.65	13.71
139	NASDAQ	SSTI	Thu, Dec 21, 2017	14.01	14.13	13.80	13.83
138	NASDAQ	SSTI	Wed, Dec 20, 2017	14.35	14.63	13.96	13.97
137	NASDAQ	SSTI	Tue, Dec 19, 2017	14.46	14.63	14.09	14.19
136	NASDAQ	SSTI	Mon, Dec 18, 2017	14.00	14.96	14.00	14.41
135	NASDAQ	SSTI	Fri, Dec 15, 2017	13.70	14.19	13.65	13.91
134	NASDAQ	SSTI	Thu, Dec 14, 2017	13.92	14.43	13.60	13.75
133	NASDAQ	SSTI	Wed, Dec 13, 2017	13.97	14.43	13.75	14.16
132	NASDAQ	SSTI	Tue, Dec 12, 2017	13.99	14.06	13.65	13.83
131	NASDAQ	SSTI	Mon, Dec 11, 2017	14.00	14.44	13.50	13.56
130	NASDAQ	SSTI	Fri, Dec 8, 2017	15.00	15.25	13.80	13.89
129	NASDAQ	SSTI	Thu, Dec 7, 2017	13.75	15.09	13.70	14.94
128	NASDAQ	SSTI	Wed, Dec 6, 2017	13.45	13.70	13.32	13.49
127	NASDAQ	SSTI	Tue, Dec 5, 2017	13.67	13.94	13.35	13.50
126	NASDAQ	SSTI	Mon, Dec 4, 2017	13.20	14.34	13.15	13.54
125	NASDAQ	SSTI	Fri, Dec 1, 2017	13.00	13.86	12.56	13.20
124	NASDAQ	SSTI	Thu, Nov 30, 2017	13.12	13.38	12.65	13.01
123	NASDAQ	SSTI	Wed, Nov 29, 2017	13.88	13.90	12.96	13.01
122	NASDAQ	SSTI	Tue, Nov 28, 2017	13.31	14.47	13.13	13.97
121	NASDAQ	SSTI	Mon, Nov 27, 2017	14.32	14.32	13.02	13.23
120	NASDAQ	SSTI	Fri, Nov 24, 2017	14.38	14.73	14.04	14.38
119	NASDAQ	SSTI	Wed, Nov 22, 2017	15.00	15.00	13.89	14.33
118	NASDAQ	SSTI	Tue, Nov 21, 2017	15.55	16.23	13.44	15.08
117	NASDAQ	SSTI	Mon, Nov 20, 2017	16.85	16.91	15.26	15.36
116	NASDAQ	SSTI	Fri, Nov 17, 2017	17.06	17.10	16.46	16.69
115	NASDAQ	SSTI	Thu, Nov 16, 2017	16.99	17.30	16.76	17.02
114	NASDAQ	SSTI	Wed, Nov 15, 2017	17.46	17.86	16.92	16.96
113	NASDAQ	SSTI	Tue, Nov 14, 2017	18.25	18.25	17.33	17.48
112	NASDAQ	SSTI	Mon, Nov 13, 2017	19.47	19.70	18.13	18.35
111	NASDAQ	SSTI	Fri, Nov 10, 2017	19.42	20.15	19.19	19.56
110	NASDAQ	SSTI	Thu, Nov 9, 2017	18.72	19.94	18.18	19.65
109	NASDAQ	SSTI	Wed, Nov 8, 2017	16.75	19.82	16.07	18.93
108	NASDAQ	SSTI	Tue, Nov 7, 2017	17.05	17.15	16.50	16.67
107	NASDAQ	SSTI	Mon, Nov 6, 2017	17.50	18.42	16.51	17.15
106	NASDAQ	SSTI	Fri, Nov 3, 2017	16.94	17.00	16.61	16.99
105	NASDAQ	SSTI	Thu, Nov 2, 2017	17.00	17.12	16.51	16.92
104	NASDAQ	SSTI	Wed, Nov 1, 2017	17.16	17.18	16.76	16.99
103	NASDAQ	SSTI	Tue, Oct 31, 2017	15.94	17.20	15.94	17.17
102	NASDAQ	SSTI	Mon, Oct 30, 2017	15.00	16.15	15.00	15.71
101	NASDAQ	SSTI	Fri, Oct 27, 2017	15.20	15.57	15.00	15.18
100	NASDAQ	SSTI	Thu, Oct 26, 2017	15.10	15.97	15.10	15.17
99	NASDAQ	SSTI	Wed, Oct 25, 2017	15.60	15.80	15.00	15.12
98	NASDAQ	SSTI	Tue, Oct 24, 2017	16.20	16.37	15.16	15.44
97	NASDAQ	SSTI	Mon, Oct 23, 2017	16.22	16.57	15.60	16.06
96	NASDAQ	SSTI	Fri, Oct 20, 2017	16.37	16.43	16.10	16.27
95	NASDAQ	SSTI	Thu, Oct 19, 2017	16.50	16.54	16.20	16.37
94	NASDAQ	SSTI	Wed, Oct 18, 2017	16.22	16.67	16.20	16.54
93	NASDAQ	SSTI	Tue, Oct 17, 2017	15.70	16.39	15.66	16.14
92	NASDAQ	SSTI	Mon, Oct 16, 2017	15.80	15.94	15.14	15.66
91	NASDAQ	SSTI	Fri, Oct 13, 2017	15.75	16.13	15.26	15.60
90	NASDAQ	SSTI	Thu, Oct 12, 2017	15.70	15.99	14.99	15.49
89	NASDAQ	SSTI	Wed, Oct 11, 2017	16.10	16.20	15.40	15.79
88	NASDAQ	SSTI	Tue, Oct 10, 2017	16.55	16.75	15.82	16.11
87	NASDAQ	SSTI	Mon, Oct 9, 2017	18.00	18.27	16.60	16.70
86	NASDAQ	SSTI	Fri, Oct 6, 2017	19.14	19.60	18.06	18.25
85	NASDAQ	SSTI	Thu, Oct 5, 2017	16.32	18.79	15.01	18.54
84	NASDAQ	SSTI	Wed, Oct 4, 2017	17.17	17.81	16.24	16.58
83	NASDAQ	SSTI	Tue, Oct 3, 2017	14.61	17.40	14.30	17.00
82	NASDAQ	SSTI	Mon, Oct 2, 2017	14.87	15.71	14.00	14.37
81	NASDAQ	SSTI	Fri, Sep 29, 2017	12.90	13.46	12.37	13.45
80	NASDAQ	SSTI	Thu, Sep 28, 2017	11.98	12.88	11.82	12.87
79	NASDAQ	SSTI	Wed, Sep 27, 2017	11.55	11.99	11.36	11.84
78	NASDAQ	SSTI	Tue, Sep 26, 2017	11.73	11.73	11.43	11.49
77	NASDAQ	SSTI	Mon, Sep 25, 2017	11.71	11.94	11.42	11.56
76	NASDAQ	SSTI	Fri, Sep 22, 2017	11.55	11.70	11.52	11.70
75	NASDAQ	SSTI	Thu, Sep 21, 2017	11.80	11.80	11.51	11.56
74	NASDAQ	SSTI	Wed, Sep 20, 2017	11.61	11.93	11.51	11.83
73	NASDAQ	SSTI	Tue, Sep 19, 2017	10.92	12.00	10.82	11.84
72	NASDAQ	SSTI	Mon, Sep 18, 2017	10.86	11.00	10.75	10.88
71	NASDAQ	SSTI	Fri, Sep 15, 2017	11.14	11.15	10.87	10.87
70	NASDAQ	SSTI	Thu, Sep 14, 2017	11.15	11.17	11.04	11.17
69	NASDAQ	SSTI	Wed, Sep 13, 2017	11.10	11.15	11.00	11.08
68	NASDAQ	SSTI	Tue, Sep 12, 2017	10.85	11.15	10.79	11.10
67	NASDAQ	SSTI	Mon, Sep 11, 2017	10.59	11.15	10.59	10.86
66	NASDAQ	SSTI	Fri, Sep 8, 2017	11.10	11.15	10.51	10.60
65	NASDAQ	SSTI	Thu, Sep 7, 2017	10.90	11.15	10.90	11.13
64	NASDAQ	SSTI	Wed, Sep 6, 2017	11.35	11.35	10.67	10.94
63	NASDAQ	SSTI	Tue, Sep 5, 2017	11.42	11.84	11.17	11.31
62	NASDAQ	SSTI	Fri, Sep 1, 2017	11.50	11.75	11.40	11.48
61	NASDAQ	SSTI	Thu, Aug 31, 2017	11.85	11.86	11.36	11.50
60	NASDAQ	SSTI	Wed, Aug 30, 2017	12.08	12.10	11.51	11.85
59	NASDAQ	SSTI	Tue, Aug 29, 2017	12.28	12.57	11.70	12.11
58	NASDAQ	SSTI	Mon, Aug 28, 2017	12.19	12.90	12.12	12.35
57	NASDAQ	SSTI	Fri, Aug 25, 2017	12.10	12.15	11.81	12.00
56	NASDAQ	SSTI	Thu, Aug 24, 2017	12.00	12.14	11.75	12.00
55	NASDAQ	SSTI	Wed, Aug 23, 2017	11.65	11.92	11.50	11.70
54	NASDAQ	SSTI	Tue, Aug 22, 2017	12.15	12.29	11.69	11.77
53	NASDAQ	SSTI	Mon, Aug 21, 2017	11.60	12.25	11.47	12.12
52	NASDAQ	SSTI	Fri, Aug 18, 2017	11.68	12.10	11.29	11.59
51	NASDAQ	SSTI	Thu, Aug 17, 2017	12.02	12.34	11.50	11.73
50	NASDAQ	SSTI	Wed, Aug 16, 2017	12.50	12.78	11.88	12.11
49	NASDAQ	SSTI	Tue, Aug 15, 2017	12.20	12.70	11.76	12.49
48	NASDAQ	SSTI	Mon, Aug 14, 2017	11.67	12.26	11.65	12.17
47	NASDAQ	SSTI	Fri, Aug 11, 2017	11.13	11.58	11.00	11.50
46	NASDAQ	SSTI	Thu, Aug 10, 2017	11.40	11.50	11.00	11.08
45	NASDAQ	SSTI	Wed, Aug 9, 2017	12.00	12.00	11.09	11.37
44	NASDAQ	SSTI	Tue, Aug 8, 2017	11.11	11.11	10.51	10.75
43	NASDAQ	SSTI	Mon, Aug 7, 2017	11.17	11.17	10.75	11.08
42	NASDAQ	SSTI	Fri, Aug 4, 2017	10.86	11.39	10.77	11.18
41	NASDAQ	SSTI	Thu, Aug 3, 2017	9.99	10.72	9.99	10.53
40	NASDAQ	SSTI	Wed, Aug 2, 2017	10.60	10.89	9.33	10.01
39	NASDAQ	SSTI	Tue, Aug 1, 2017	12.04	12.05	10.25	10.60
38	NASDAQ	SSTI	Mon, Jul 31, 2017	11.96	12.45	11.95	11.97
37	NASDAQ	SSTI	Fri, Jul 28, 2017	12.12	12.87	11.76	12.00
36	NASDAQ	SSTI	Thu, Jul 27, 2017	12.36	12.44	12.01	12.01
35	NASDAQ	SSTI	Wed, Jul 26, 2017	12.35	12.40	12.03	12.35
34	NASDAQ	SSTI	Tue, Jul 25, 2017	12.63	12.66	12.11	12.36
33	NASDAQ	SSTI	Mon, Jul 24, 2017	12.78	12.87	12.57	12.64
32	NASDAQ	SSTI	Fri, Jul 21, 2017	13.02	13.37	12.63	12.80
31	NASDAQ	SSTI	Thu, Jul 20, 2017	13.02	13.20	12.83	13.03
30	NASDAQ	SSTI	Wed, Jul 19, 2017	13.20	13.31	12.94	13.04
29	NASDAQ	SSTI	Tue, Jul 18, 2017	13.38	13.66	12.80	13.20
28	NASDAQ	SSTI	Mon, Jul 17, 2017	14.06	14.07	13.19	13.53
27	NASDAQ	SSTI	Fri, Jul 14, 2017	14.41	14.79	13.99	14.00
26	NASDAQ	SSTI	Thu, Jul 13, 2017	13.04	14.49	13.00	14.14
25	NASDAQ	SSTI	Wed, Jul 12, 2017	13.18	13.30	12.75	13.05
24	NASDAQ	SSTI	Tue, Jul 11, 2017	12.91	13.36	12.91	13.18
23	NASDAQ	SSTI	Mon, Jul 10, 2017	13.14	13.56	12.74	12.92
22	NASDAQ	SSTI	Fri, Jul 7, 2017	12.84	13.25	12.71	12.94
21	NASDAQ	SSTI	Thu, Jul 6, 2017	12.76	12.88	12.50	12.80
20	NASDAQ	SSTI	Wed, Jul 5, 2017	13.39	13.40	12.50	12.82
19	NASDAQ	SSTI	Mon, Jul 3, 2017	13.10	13.91	13.07	13.16
18	NASDAQ	SSTI	Fri, Jun 30, 2017	12.79	13.19	12.72	12.79
17	NASDAQ	SSTI	Thu, Jun 29, 2017	12.80	13.09	12.55	12.77
16	NASDAQ	SSTI	Wed, Jun 28, 2017	13.84	14.07	12.49	12.77
15	NASDAQ	SSTI	Tue, Jun 27, 2017	14.41	14.41	13.65	13.85
14	NASDAQ	SSTI	Mon, Jun 26, 2017	14.40	14.90	14.00	14.40
13	NASDAQ	SSTI	Fri, Jun 23, 2017	14.43	14.89	13.90	14.40
12	NASDAQ	SSTI	Thu, Jun 22, 2017	15.14	15.14	14.13	14.46
11	NASDAQ	SSTI	Wed, Jun 21, 2017	14.15	15.36	13.77	15.05
10	NASDAQ	SSTI	Tue, Jun 20, 2017	14.60	14.70	13.51	14.02
9	NASDAQ	SSTI	Mon, Jun 19, 2017	13.82	14.86	13.50	14.45
8	NASDAQ	SSTI	Fri, Jun 16, 2017	13.82	13.97	13.10	13.74
7	NASDAQ	SSTI	Thu, Jun 15, 2017	14.30	14.78	13.68	13.74
6	NASDAQ	SSTI	Wed, Jun 14, 2017	14.28	15.21	14.26	14.48
5	NASDAQ	SSTI	Tue, Jun 13, 2017	12.97	14.38	12.71	14.03
4	NASDAQ	SSTI	Mon, Jun 12, 2017	12.44	12.94	11.61	12.56
3	NASDAQ	SSTI	Fri, Jun 9, 2017	13.30	13.37	12.32	12.34
2	NASDAQ	SSTI	Thu, Jun 8, 2017	14.35	14.50	12.89	12.90
1	NASDAQ	SSTI	Wed, Jun 7, 2017	12.20	14.47	11.93	14.38
#	Exchange	Symbol	Date	Open	High	Low	Close

SoundThinking Inc NASDAQ:SSTI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024