Soulgate Inc. (SSR) Historical Stock Data

21.55 ↑0.00 (0.00%)

As of Market Close on July 19th, 2021.

Historical Data

In the past 30 trading days, SSR is down -0.14% a day on average. There have been 11 days where Soulgate Inc. closed green and 19 days where SSR closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-06	22.89	22.80	↓$0.09 (-0.39%)	22.53	22.89	523.41K
2021-08-05	22.61	22.90	↑$0.29 (1.28%)	22.61	22.99	39.12K
2021-08-04	22.00	21.70	↓$0.30 (-1.36%)	21.07	22.00	20.41K
2021-08-03	22.05	21.86	↓$0.19 (-0.86%)	21.52	22.05	5.05K
2021-08-02	21.93	21.92	↓$0.01 (-0.05%)	21.76	22.13	25.98K
2021-07-30	21.96	21.98	↑$0.02 (0.09%)	21.80	21.98	2.51K
2021-07-29	21.44	21.82	↑$0.38 (1.77%)	21.43	21.85	33.45K
2021-07-28	21.08	21.05	↓$0.03 (-0.14%)	20.79	21.10	37.88K
2021-07-27	21.06	21.00	↓$0.06 (-0.28%)	20.93	21.24	45.07K
2021-07-26	20.99	20.80	↓$0.19 (-0.91%)	20.68	20.99	6.90K
2021-07-23	21.21	21.02	↓$0.19 (-0.90%)	20.96	21.24	4.27K
2021-07-22	21.30	21.25	↓$0.05 (-0.23%)	21.25	21.37	4.11K
2021-07-21	21.05	21.18	↑$0.13 (0.62%)	20.77	21.18	6.45K
2021-07-20	21.35	21.05	↓$0.30 (-1.41%)	21.00	21.35	9.70K
2021-07-19	21.70	21.55	↓$0.15 (-0.69%)	21.48	21.81	4.81K
2021-07-16	22.17	21.80	↓$0.37 (-1.67%)	21.80	22.70	24.47K
2021-07-15	21.90	21.75	↓$0.15 (-0.68%)	21.75	22.41	7.64K
2021-07-14	21.82	22.04	↑$0.22 (1.01%)	21.38	22.10	298.23K
2021-07-13	21.30	21.00	↓$0.30 (-1.41%)	21.00	21.30	401.62K
2021-07-12	21.48	21.32	↓$0.16 (-0.74%)	21.07	21.48	148.35K
2021-07-09	21.02	21.32	↑$0.30 (1.43%)	20.73	21.33	7.41K
2021-07-08	21.45	21.38	↓$0.07 (-0.33%)	21.14	21.74	11.36K
2021-07-07	21.25	21.40	↑$0.15 (0.71%)	21.25	21.52	381.63K
2021-07-06	21.19	21.18	↓$0.01 (-0.05%)	21.03	21.40	95.35K
2021-07-05	21.10	21.10	↑$0.00 (0.00%)	21.00	21.18	336.37K
2021-07-02	20.85	21.00	↑$0.15 (0.72%)	20.49	21.00	12.74K
2021-07-01	20.25	21.00	↑$0.75 (3.70%)	20.25	21.00	264.99K
2021-06-30	20.40	19.97	↓$0.43 (-2.11%)	19.97	20.40	394.99K
2021-06-29	20.34	20.40	↑$0.06 (0.29%)	20.32	20.46	356.93K
2021-06-28	20.68	20.33	↓$0.35 (-1.69%)	19.96	20.68	11.18K