Dark

SSW
Sa Sa International Holdings Ltd.
stock NYSE

Inactive

Feb 27, 2020

9.91USD-4.712%(-0.49)1,414,877

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-27	10.2700	10.3930	9.7900	9.9100	-4.712%	1,414,877	0.000%
2020-02-26	10.2200	10.4400	9.7578	10.4000	+1.761%	1,725,706	-4.712%
2020-02-25	10.6800	10.7850	10.1600	10.2200	-4.486%	1,408,182	-3.033%
2020-02-24	10.9100	11.0200	10.5500	10.7000	-5.393%	1,384,696	-7.383%
2020-02-21	11.3900	11.3900	11.0300	11.3100	-1.567%	737,440	-12.378%
2020-02-20	12.0300	12.0300	11.4400	11.4900	-4.726%	1,067,191	-13.751%
2020-02-19	12.2200	12.2800	11.5700	12.0600	-0.495%	1,210,339	-17.828%
2020-02-18	12.1800	12.3150	12.0100	12.1200	-0.818%	691,895	-18.234%
2020-02-14	12.2000	12.2500	12.0700	12.2200	+0.576%	413,797	-18.903%
2020-02-13	12.3200	12.3600	12.0900	12.1500	-2.331%	512,901	-18.436%
2020-02-12	12.4200	12.6500	12.4000	12.4400	+1.221%	733,496	-20.338%
2020-02-11	12.1300	12.6000	12.1300	12.2900	+2.246%	536,366	-19.365%
2020-02-10	12.6100	12.6100	11.9600	12.0200	-4.147%	731,891	-17.554%
2020-02-07	12.0800	12.5700	12.0100	12.5400	+3.040%	552,083	-20.973%
2020-02-06	12.5000	12.5400	12.1450	12.1700	-2.951%	412,358	-18.570%
2020-02-05	12.4900	12.6889	12.4900	12.5400	+1.538%	450,759	-20.973%
2020-02-04	12.1800	12.3900	12.1800	12.3500	+2.660%	407,628	-19.757%
2020-02-03	12.1100	12.2300	11.9550	12.0300	-0.331%	481,064	-17.623%
2020-01-31	12.2300	12.4300	12.0100	12.0700	-2.346%	537,985	-17.896%
2020-01-30	12.3400	12.4050	12.1300	12.3600	-1.278%	690,858	-19.822%
2020-01-29	12.5300	12.7100	12.3900	12.5200	+0.482%	421,135	-20.847%
2020-01-28	12.2200	12.5100	12.1400	12.4600	+2.299%	662,189	-20.465%
2020-01-27	12.0200	12.2600	11.6700	12.1800	-0.976%	1,154,752	-18.637%
2020-01-24	12.7300	12.7300	12.0000	12.3000	-3.302%	827,360	-19.431%
2020-01-23	12.8700	12.9600	11.8700	12.7200	-3.927%	1,370,519	-22.091%
2020-01-22	13.9100	13.9650	13.1400	13.2400	-4.748%	980,758	-25.151%
2020-01-21	13.9500	14.1700	13.8600	13.9000	-1.278%	571,081	-28.705%
2020-01-17	14.1300	14.1500	14.0000	14.0800	-0.213%	409,035	-29.616%
2020-01-16	14.3200	14.3800	14.0700	14.1100	-2.150%	389,856	-29.766%
2020-01-15	14.3400	14.5600	14.2200	14.4200	-0.620%	776,413	-31.276%
2020-01-14	14.2500	14.6200	14.1626	14.5100	+1.611%	748,716	-31.702%
2020-01-13	14.0000	14.3500	13.9600	14.2800	+1.637%	591,310	-30.602%
2020-01-10	14.0300	14.1500	13.8500	14.0500	-0.284%	424,470	-29.466%
2020-01-09	13.9100	14.1000	13.7900	14.0900	+1.440%	954,450	-29.666%
2020-01-08	14.1400	14.1900	13.7450	13.8900	-1.907%	888,496	-28.654%
2020-01-07	14.2000	14.2200	14.0450	14.1600	-0.071%	650,367	-30.014%
2020-01-06	14.0300	14.1800	13.8800	14.1700	+0.998%	873,801	-30.064%
2020-01-03	14.0500	14.1300	13.9450	14.0300	-0.567%	610,532	-29.366%
2020-01-02	14.3000	14.3000	13.9100	14.1100	-0.704%	585,535	-29.766%
2019-12-31	14.1800	14.3300	14.1700	14.2100	+0.282%	374,860	-30.260%
2019-12-30	14.2700	14.3700	14.1300	14.1700	-0.978%	528,543	-30.064%
2019-12-27	14.4200	14.4600	14.2300	14.3100	-0.348%	544,987	-30.748%
2019-12-26	14.4500	14.5000	14.2700	14.3600	-0.208%	371,791	-30.989%
2019-12-24	14.3200	14.4200	14.2300	14.3900	+1.053%	225,754	-31.133%
2019-12-23	14.2000	14.4150	14.1800	14.2400	+0.707%	493,418	-30.407%
2019-12-20	14.4000	14.4100	14.1100	14.1400	-1.395%	488,152	-29.915%
2019-12-19	13.9800	14.3600	13.9750	14.3400	+2.722%	660,076	-30.893%
2019-12-18	13.7800	14.0000	13.6300	13.9600	+0.649%	779,924	-29.011%
2019-12-17	14.0500	14.1500	13.7850	13.8700	-1.909%	782,059	-28.551%
2019-12-16	14.2300	14.4300	14.0800	14.1400	0.000%	574,958	-29.915%
2019-12-13	14.1100	14.2200	13.9400	14.1400	+0.071%	760,632	-29.915%
2019-12-12	13.8700	14.1800	13.8350	14.1300	+1.728%	750,158	-29.866%
2019-12-11	13.7700	14.0400	13.7700	13.8900	+0.871%	744,313	-28.654%
2019-12-10	13.4400	13.8250	13.3500	13.7700	+2.379%	801,604	-28.032%
2019-12-09	13.2400	13.5500	13.1200	13.4500	+1.433%	743,460	-26.320%
2019-12-06	12.9500	13.4200	12.8300	13.2600	+3.352%	2,163,345	-25.264%
2019-12-05	12.2700	12.8500	12.2700	12.8300	+4.992%	993,119	-22.759%
2019-12-04	11.9800	12.2500	11.9400	12.2200	+2.949%	1,022,279	-18.903%
2019-12-03	11.6800	11.9100	11.4500	11.8700	+0.423%	897,928	-16.512%
2019-12-02	11.7300	11.9200	11.7200	11.8200	+0.596%	693,927	-16.159%
2019-11-29	11.8000	11.9200	11.7200	11.7500	-0.339%	494,784	-15.660%
2019-11-27	11.3300	11.8000	11.3000	11.7900	+4.152%	928,438	-15.946%
2019-11-26	11.1600	11.5050	11.1300	11.3200	+0.801%	963,296	-12.456%
2019-11-25	11.4300	11.5100	11.1800	11.2300	-1.578%	782,699	-11.754%
2019-11-22	11.4300	11.5000	11.3100	11.4100	+0.440%	775,915	-13.146%
2019-11-21	11.1600	11.5000	11.0600	11.3600	+0.265%	1,154,861	-12.764%
2019-11-20	11.1900	11.4000	11.0300	11.3300	+1.161%	684,437	-12.533%
2019-11-19	11.0000	11.3100	10.8700	11.2000	+2.283%	907,761	-11.518%
2019-11-18	11.0000	11.1250	10.8800	10.9500	-0.364%	642,999	-9.498%
2019-11-15	10.9000	11.1850	10.8250	10.9900	+2.043%	678,663	-9.827%
2019-11-14	10.8500	10.8500	10.4700	10.7700	-1.913%	1,030,097	-7.985%
2019-11-13	10.9500	11.0900	10.9300	10.9800	-0.091%	930,773	-9.745%
2019-11-12	10.9300	11.2300	10.9000	10.9900	+1.011%	477,821	-9.827%
2019-11-11	10.6800	10.9300	10.5500	10.8800	+1.777%	637,167	-8.915%
2019-11-08	10.7000	10.8700	10.4700	10.6900	-1.384%	1,038,135	-7.297%
2019-11-07	11.0900	11.4100	10.5900	10.8400	-4.240%	809,398	-8.579%
2019-11-06	11.4000	11.5000	11.2550	11.3200	-0.789%	615,053	-12.456%
2019-11-05	11.2900	11.4646	11.1800	11.4100	+1.512%	899,101	-13.146%
2019-11-04	11.2400	11.3000	11.0900	11.2400	+0.627%	356,144	-11.833%
2019-11-01	10.9000	11.3500	10.8700	11.1700	+3.044%	608,567	-11.280%
2019-10-31	11.1400	11.1400	10.8100	10.8400	-2.693%	546,052	-8.579%
2019-10-30	11.5400	11.5400	11.0650	11.1400	-3.800%	478,783	-11.041%
2019-10-29	11.4300	11.6700	11.3600	11.5800	+1.135%	503,108	-14.421%
2019-10-28	11.3500	11.4900	11.2900	11.4500	+1.238%	355,232	-13.450%
2019-10-25	11.3600	11.5400	11.2800	11.3100	-0.702%	388,132	-12.378%
2019-10-24	11.6000	11.6000	11.1200	11.3900	-1.810%	524,028	-12.994%
2019-10-23	11.3200	11.6050	11.2300	11.6000	+3.020%	527,796	-14.569%
2019-10-22	11.1100	11.2800	11.0550	11.2600	+1.533%	440,587	-11.989%
2019-10-21	11.0700	11.1100	10.9200	11.0900	+0.181%	405,221	-10.640%
2019-10-18	11.2200	11.2500	10.9400	11.0700	-2.122%	364,562	-10.479%
2019-10-17	11.3200	11.4100	11.2300	11.3100	+0.623%	410,813	-12.378%
2019-10-16	11.2100	11.3400	11.2000	11.2400	+0.089%	439,902	-11.833%
2019-10-15	11.2900	11.3800	11.1800	11.2300	+0.268%	326,189	-11.754%
2019-10-14	11.0900	11.2600	11.0900	11.2000	+0.269%	324,314	-11.518%
2019-10-11	11.0900	11.2300	11.0400	11.1700	+2.665%	449,261	-11.280%
2019-10-10	10.5700	10.9433	10.5350	10.8800	+3.817%	622,068	-8.915%
2019-10-09	10.3300	10.5000	10.2100	10.4800	+2.344%	567,846	-5.439%
2019-10-08	10.4400	10.4600	10.2300	10.2400	-2.476%	437,809	-3.223%
2019-10-07	10.4400	10.5700	10.4200	10.5000	-0.285%	322,701	-5.619%
2019-10-04	10.3600	10.5300	10.3550	10.5300	+1.347%	322,250	-5.888%
2019-10-03	10.2100	10.3900	10.1100	10.3900	+1.663%	533,184	-4.620%
2019-10-02	10.4300	10.4700	10.1200	10.2200	-2.759%	601,491	-3.033%
2019-10-01	10.6900	10.8000	10.4900	10.5100	-1.129%	396,753	-5.709%
2019-09-30	10.9000	10.9100	10.6200	10.6300	-2.566%	474,460	-6.773%
2019-09-27	11.0100	11.1400	10.8600	10.9100	-0.365%	309,991	-9.166%
2019-09-26	10.7800	11.0500	10.6950	10.9500	+1.860%	475,383	-9.498%
2019-09-25	11.0500	11.1250	10.6600	10.7500	-3.587%	1,052,311	-7.814%
2019-09-24	11.4000	11.4400	11.1000	11.1500	-1.849%	327,374	-11.121%
2019-09-23	11.2600	11.4600	11.2100	11.3600	+0.353%	276,784	-12.764%
2019-09-20	11.2400	11.3800	11.1500	11.3200	+0.981%	594,644	-12.456%
2019-09-19	11.4400	11.4700	11.2000	11.2100	-1.580%	224,613	-11.597%
2019-09-18	11.2900	11.4600	11.2300	11.3900	+0.264%	412,966	-12.994%
2019-09-17	11.3300	11.3800	11.0400	11.3600	-0.786%	374,137	-12.764%
2019-09-16	11.6000	11.7200	11.4200	11.4500	-1.208%	493,315	-13.450%
2019-09-13	11.7000	11.7500	11.4500	11.5900	-0.172%	512,187	-14.495%
2019-09-12	11.6000	11.6550	11.3500	11.6100	-0.172%	543,541	-14.643%
2019-09-11	11.1200	11.6450	11.0200	11.6300	+4.399%	704,433	-14.789%
2019-09-10	11.1500	11.3500	11.1000	11.1400	0.000%	500,147	-11.041%
2019-09-09	10.6900	11.1500	10.6200	11.1400	+5.293%	722,635	-11.041%
2019-09-06	10.4500	10.6158	10.3929	10.5800	+1.051%	388,774	-6.333%
2019-09-05	10.5000	10.7500	10.4500	10.4700	+0.384%	423,476	-5.349%
2019-09-04	10.2400	10.4600	10.2100	10.4300	+2.255%	262,430	-4.986%
2019-09-03	10.2400	10.3800	10.1000	10.2000	-1.734%	572,420	-2.843%
2019-08-30	10.4500	10.5400	10.2600	10.3800	-0.479%	375,264	-4.528%
2019-08-29	10.4200	10.5450	10.3800	10.4300	+0.870%	321,135	-4.986%
2019-08-28	10.1500	10.3800	10.1100	10.3400	+1.872%	203,836	-4.159%
2019-08-27	10.2000	10.3500	10.0800	10.1500	-0.490%	580,077	-2.365%
2019-08-26	10.2300	10.3600	10.1300	10.2000	+0.394%	373,892	-2.843%
2019-08-23	10.5500	10.6300	10.1400	10.1600	-3.605%	437,928	-2.461%
2019-08-22	10.5600	10.6800	10.4600	10.5400	-0.095%	395,862	-5.977%
2019-08-21	10.3200	10.5700	10.3200	10.5500	+2.427%	599,732	-6.066%
2019-08-20	10.2900	10.4000	10.2500	10.3000	-0.387%	330,311	-3.786%
2019-08-19	10.1400	10.4500	10.0800	10.3400	+3.400%	721,213	-4.159%
2019-08-16	9.6800	10.0300	9.6800	10.0000	+3.306%	414,628	-0.900%
2019-08-15	9.6800	9.7800	9.5800	9.6800	-1.224%	435,280	+2.376%
2019-08-14	9.9500	9.9700	9.7300	9.8000	-2.098%	442,734	+1.122%
2019-08-13	10.0100	10.2200	9.9700	10.0100	-0.940%	414,021	-0.999%
2019-08-12	9.9700	10.1800	9.8900	10.1050	+0.050%	330,777	-1.930%
2019-08-09	10.1100	10.1500	9.9350	10.1000	-0.883%	445,220	-1.881%
2019-08-08	10.0900	10.2700	9.7300	10.1900	+2.104%	924,875	-2.748%
2019-08-07	9.5500	10.0300	9.3300	9.9800	+2.254%	984,907	-0.701%
2019-08-06	9.2600	9.8300	9.2600	9.7600	+6.318%	993,670	+1.537%
2019-08-05	9.4200	9.4600	9.1300	9.1800	-4.475%	684,407	+7.952%
2019-08-02	9.7500	9.7600	9.4115	9.6100	-2.238%	569,387	+3.122%
2019-08-01	10.2200	10.2800	9.7700	9.8300	-3.153%	520,367	+0.814%
2019-07-31	10.1900	10.4400	10.1500	10.1500	-0.588%	455,046	-2.365%
2019-07-30	10.1000	10.2500	9.8900	10.2100	+0.492%	295,780	-2.938%
2019-07-29	10.1500	10.1700	10.0100	10.1600	-0.098%	308,917	-2.461%
2019-07-26	10.2000	10.2000	10.0700	10.1700	0.000%	253,914	-2.557%
2019-07-25	10.3500	10.4700	10.1050	10.1700	-2.212%	379,201	-2.557%
2019-07-24	10.2500	10.4500	10.2200	10.4000	+1.463%	389,698	-4.712%
2019-07-23	9.9900	10.2500	9.9900	10.2500	+2.398%	316,499	-3.317%
2019-07-22	9.9800	10.0300	9.9300	10.0100	+0.502%	300,175	-0.999%
2019-07-19	10.0400	10.0750	9.8884	9.9600	-1.775%	342,549	-0.502%
2019-07-18	10.0600	10.1700	9.9850	10.1400	+0.595%	362,488	-2.268%
2019-07-17	10.2500	10.2500	10.0650	10.0800	-1.754%	316,523	-1.687%
2019-07-16	10.3400	10.3800	10.1900	10.2600	-0.774%	344,506	-3.411%
2019-07-15	10.2400	10.3400	10.1200	10.3400	+1.572%	350,530	-4.159%
2019-07-12	10.3600	10.3600	10.1200	10.1800	-1.165%	392,954	-2.652%
2019-07-11	10.3600	10.4400	10.2600	10.3000	-0.771%	419,692	-3.786%
2019-07-10	10.3200	10.4350	10.3000	10.3800	+1.170%	528,289	-4.528%
2019-07-09	10.1900	10.3800	10.1200	10.2600	+0.490%	364,684	-3.411%
2019-07-08	10.1900	10.4300	10.1600	10.2100	+0.196%	516,500	-2.938%
2019-07-05	10.1600	10.2600	10.0500	10.1900	+0.197%	383,745	-2.748%
2019-07-03	10.2000	10.3300	10.1300	10.1700	+0.098%	225,873	-2.557%
2019-07-02	10.1300	10.2200	10.0400	10.1600	-0.098%	457,843	-2.461%
2019-07-01	9.9400	10.2500	9.9400	10.1700	+3.670%	1,050,762	-2.557%
2019-06-28	9.5600	9.8800	9.5600	9.8100	+3.372%	465,158	+1.019%
2019-06-27	9.7800	9.7801	9.4900	9.4900	-2.567%	453,470	+4.426%
2019-06-26	9.5300	9.7800	9.5257	9.7400	+2.743%	432,306	+1.745%
2019-06-25	9.4000	9.5064	9.3000	9.4800	+0.958%	587,701	+4.536%
2019-06-24	9.5400	9.5750	9.3638	9.3900	-1.572%	693,364	+5.538%
2019-06-21	9.4000	9.5400	9.2950	9.5400	+1.382%	593,495	+3.878%
2019-06-20	9.3800	9.6850	9.3100	9.4100	+1.950%	820,306	+5.313%
2019-06-19	9.2000	9.3000	9.1300	9.2300	+0.764%	5,515,705	+7.367%
2019-06-18	9.1200	9.3100	9.0800	9.1600	+0.992%	516,194	+8.188%
2019-06-17	9.1800	9.2800	9.0600	9.0700	-1.306%	491,261	+9.261%
2019-06-14	9.3400	9.4000	9.1800	9.1900	-1.921%	265,703	+7.835%
2019-06-13	9.3300	9.3900	9.3100	9.3700	+1.188%	268,038	+5.763%
2019-06-12	9.3200	9.3200	9.1200	9.2600	-0.750%	526,759	+7.019%
2019-06-11	9.3100	9.3900	9.1700	9.3300	+1.083%	388,737	+6.217%
2019-06-10	9.1700	9.3300	9.1700	9.2300	+1.317%	356,177	+7.367%
2019-06-07	9.2500	9.3500	9.0700	9.1100	-1.620%	422,745	+8.782%
2019-06-06	9.3900	9.4900	9.2000	9.2600	-1.068%	333,991	+7.019%
2019-06-05	9.3600	9.4200	9.2300	9.3600	0.000%	317,777	+5.876%
2019-06-04	9.1400	9.3700	9.0700	9.3600	+2.857%	535,801	+5.876%
2019-06-03	9.2500	9.4500	9.0000	9.1000	-2.256%	931,847	+8.901%
2019-05-31	9.3600	9.4450	9.3100	9.3100	-2.000%	384,927	+6.445%
2019-05-30	9.5600	9.6644	9.4400	9.5000	+0.105%	374,322	+4.316%
2019-05-29	9.3000	9.5550	9.2000	9.4900	+0.317%	619,876	+4.426%
2019-05-28	9.2000	9.4800	9.2000	9.4600	+3.501%	871,309	+4.757%
2019-05-24	9.1500	9.2800	9.0700	9.1400	-0.109%	423,342	+8.425%
2019-05-23	9.3200	9.3300	9.0200	9.1500	-3.277%	746,237	+8.306%
2019-05-22	9.7600	9.8100	9.4050	9.4600	-3.074%	601,286	+4.757%
2019-05-21	10.0000	10.1600	9.7450	9.7600	-2.008%	774,491	+1.537%
2019-05-20	10.2100	10.2100	9.9500	9.9600	-2.544%	636,696	-0.502%
2019-05-17	10.0500	10.3300	10.0300	10.2200	+0.789%	585,034	-3.033%
2019-05-16	9.8600	10.1800	9.8500	10.1400	+2.528%	518,730	-2.268%
2019-05-15	9.7800	9.9000	9.6800	9.8900	+0.713%	511,405	+0.202%
2019-05-14	9.6800	9.9300	9.6500	9.8200	+2.398%	450,794	+0.916%
2019-05-13	9.6500	9.7800	9.5500	9.5900	-2.143%	516,172	+3.337%
2019-05-10	9.7700	9.8900	9.7100	9.8000	-0.305%	557,913	+1.122%
2019-05-09	9.6900	10.0050	9.6100	9.8300	-1.896%	665,787	+0.814%
2019-05-08	9.8400	10.2100	9.7600	10.0200	+2.349%	743,183	-1.098%
2019-05-07	9.7800	9.8350	9.4600	9.7900	-0.710%	1,471,577	+1.226%
2019-05-06	10.0200	10.1000	9.8200	9.8600	-4.272%	774,461	+0.507%
2019-05-03	10.4700	10.5200	10.0700	10.3000	-1.341%	1,037,360	-3.786%
2019-05-02	10.2200	10.7000	10.0200	10.4400	+4.505%	1,243,280	-5.077%
2019-05-01	10.1700	10.2400	9.9800	9.9900	-1.479%	559,411	-0.801%
2019-04-30	10.2400	10.2400	10.0500	10.1400	-0.783%	465,127	-2.268%
2019-04-29	10.1900	10.2200	10.0700	10.2200	+0.988%	352,350	-3.033%
2019-04-26	10.1300	10.2300	10.0400	10.1200	+0.198%	377,290	-2.075%
2019-04-25	10.3200	10.3200	10.0600	10.1000	-2.697%	439,289	-1.881%
2019-04-24	10.1000	10.5000	9.9000	10.3800	+2.772%	1,254,807	-4.528%
2019-04-23	9.9600	10.1100	9.9100	10.1000	+1.406%	472,383	-1.881%
2019-04-22	9.9000	9.9600	9.7200	9.9600	+0.201%	759,366	-0.502%
2019-04-18	10.0700	10.0700	9.8601	9.9400	-1.972%	807,083	-0.302%
2019-04-17	10.0500	10.1700	9.9600	10.1400	+1.198%	595,175	-2.268%
2019-04-16	10.0500	10.0500	9.8900	10.0200	+0.401%	702,057	-1.098%
2019-04-15	9.9300	10.0400	9.8662	9.9800	+0.706%	665,399	-0.701%
2019-04-12	9.9000	9.9632	9.8300	9.9100	+0.916%	691,315	0.000%
2019-04-11	9.5900	9.8850	9.5300	9.8200	+1.867%	1,221,224	+0.916%
2019-04-10	9.2400	9.6600	9.2400	9.6400	+4.783%	953,253	+2.801%
2019-04-09	9.3100	9.3100	9.1000	9.2000	-0.541%	477,647	+7.717%
2019-04-08	9.3700	9.4105	9.1900	9.2500	-1.175%	445,264	+7.135%
2019-04-05	9.1000	9.3800	9.0400	9.3600	+3.425%	633,432	+5.876%
2019-04-04	9.0000	9.1400	8.9500	9.0500	+0.221%	438,360	+9.503%
2019-04-03	9.1300	9.2000	9.0000	9.0300	-0.987%	650,852	+9.745%
2019-04-02	9.2500	9.2500	9.0600	9.1200	-0.870%	991,387	+8.662%
2019-04-01	8.8000	9.2500	8.8000	9.2000	+5.747%	1,334,603	+7.717%
2019-03-29	8.6100	8.7700	8.5600	8.7000	+1.754%	1,066,644	+13.908%
2019-03-28	8.5600	8.7900	8.4400	8.5500	+0.707%	1,565,493	+15.906%
2019-03-27	8.2600	8.5200	8.2600	8.4900	+2.536%	913,966	+16.726%
2019-03-26	8.1400	8.3100	8.1198	8.2800	+2.475%	791,767	+19.686%
2019-03-25	7.9900	8.1400	7.9200	8.0800	+1.126%	575,204	+22.649%
2019-03-22	8.2700	8.2900	7.9800	7.9900	-3.386%	509,784	+24.030%
2019-03-21	8.0500	8.3000	8.0500	8.2700	+2.225%	511,258	+19.831%
2019-03-20	8.0200	8.1900	8.0200	8.0900	+0.622%	715,544	+22.497%
2019-03-19	8.1700	8.2200	8.0200	8.0400	-1.350%	610,686	+23.259%
2019-03-18	7.9300	8.1700	7.9200	8.1500	+2.774%	549,059	+21.595%
2019-03-15	7.9100	7.9600	7.7900	7.9300	+0.126%	3,296,110	+24.968%
2019-03-14	8.2400	8.2500	7.9000	7.9200	-3.415%	1,174,990	+25.126%
2019-03-13	8.0300	8.2500	7.9850	8.2000	+3.145%	1,228,797	+20.854%
2019-03-12	7.8900	8.0300	7.7900	7.9500	+0.888%	1,561,372	+24.654%
2019-03-11	8.0300	8.0600	7.7850	7.8800	-1.377%	1,320,329	+25.761%
2019-03-08	8.1300	8.1300	7.9100	7.9900	-3.851%	1,429,242	+24.030%
2019-03-07	8.4200	8.4837	8.0600	8.3100	-1.889%	1,294,862	+19.254%
2019-03-06	8.7900	9.3500	8.3500	8.4700	-3.089%	3,090,037	+17.001%
2019-03-05	8.8100	8.8500	8.6900	8.7400	-0.795%	754,557	+13.387%
2019-03-04	8.8500	8.8800	8.6400	8.8100	-0.227%	1,042,911	+12.486%
2019-03-01	8.9000	8.9000	8.7150	8.8300	+0.341%	629,936	+12.231%
2019-02-28	8.9000	8.9000	8.7100	8.8000	-1.235%	435,582	+12.614%
2019-02-27	8.9500	9.0181	8.7700	8.9100	-0.224%	925,843	+11.223%
2019-02-26	9.0000	9.0600	8.8900	8.9300	-0.778%	569,102	+10.974%
2019-02-25	9.0000	9.1400	8.9100	9.0000	0.000%	447,463	+10.111%
2019-02-22	8.9000	9.0300	8.9000	9.0000	+1.237%	684,378	+10.111%
2019-02-21	9.0200	9.0900	8.8500	8.8900	-2.200%	371,679	+11.474%
2019-02-20	9.0100	9.0927	8.9600	9.0900	+0.888%	674,693	+9.021%
2019-02-19	8.9700	9.1800	8.9500	9.0100	+1.009%	417,151	+9.989%
2019-02-15	9.1200	9.2000	8.8700	8.9200	-1.654%	498,862	+11.099%
2019-02-14	8.8800	9.1100	8.8600	9.0700	+2.025%	504,766	+9.261%
2019-02-13	8.7500	8.9350	8.6400	8.8900	+3.013%	453,698	+11.474%
2019-02-12	8.6800	8.8200	8.5300	8.6300	+0.349%	459,221	+14.832%
2019-02-11	8.4300	8.6000	8.3300	8.6000	+2.503%	409,825	+15.233%
2019-02-08	8.5700	8.6000	8.3200	8.3900	-2.442%	644,589	+18.117%
2019-02-07	8.8000	8.8700	8.5300	8.6000	-2.935%	508,507	+15.233%
2019-02-06	8.7900	8.8600	8.7000	8.8600	+0.911%	287,874	+11.851%
2019-02-05	8.7300	8.8000	8.7000	8.7800	+0.573%	360,715	+12.870%
2019-02-04	9.0000	9.1000	8.6500	8.7300	-3.000%	610,595	+13.517%
2019-02-01	9.3000	9.3600	8.9700	9.0000	-3.226%	682,106	+10.111%
2019-01-31	9.4300	9.5000	9.2250	9.3000	-1.169%	632,941	+6.559%
2019-01-30	9.4100	9.5000	9.3200	9.4100	+0.642%	560,604	+5.313%
2019-01-29	9.4500	9.5000	9.2200	9.3500	-0.848%	774,227	+5.989%
2019-01-28	9.3700	9.5500	9.1100	9.4300	-0.212%	732,139	+5.090%
2019-01-25	9.4000	9.4500	9.2700	9.4500	+2.717%	757,910	+4.868%
2019-01-24	8.9400	9.2800	8.9200	9.2000	+3.024%	584,377	+7.717%
2019-01-23	8.9200	9.0000	8.8000	8.9300	+0.450%	480,649	+10.974%
2019-01-22	9.0700	9.0872	8.8700	8.8900	-2.948%	346,576	+11.474%
2019-01-18	9.0600	9.2300	9.0500	9.1600	+1.778%	501,204	+8.188%
2019-01-17	9.0000	9.0800	8.8700	9.0000	-0.552%	313,692	+10.111%
2019-01-16	9.1100	9.1700	8.9300	9.0500	-0.440%	357,565	+9.503%
2019-01-15	8.8700	9.1050	8.8500	9.0900	+1.906%	343,174	+9.021%
2019-01-14	9.3000	9.4000	8.9000	8.9200	-4.189%	575,753	+11.099%
2019-01-11	9.2400	9.4000	9.2250	9.3100	-0.957%	660,180	+6.445%
2019-01-10	9.4300	9.7000	9.3600	9.4000	-0.318%	1,073,955	+5.426%
2019-01-09	9.2200	9.4300	9.1139	9.4300	+3.286%	1,071,100	+5.090%
2019-01-08	9.0600	9.2800	8.9500	9.1300	+1.897%	825,149	+8.543%
2019-01-07	8.5500	8.9800	8.4400	8.9600	+4.918%	682,353	+10.603%
2019-01-04	8.3200	8.6775	8.2997	8.5400	+4.657%	458,201	+16.042%
2019-01-03	8.1300	8.3000	8.0200	8.1600	+0.123%	485,038	+21.446%
2019-01-02	7.7300	8.1945	7.6020	8.1500	+4.087%	603,897	+21.595%
2018-12-31	8.0100	8.0500	7.7300	7.8300	-1.261%	492,748	+26.564%
2018-12-28	7.9200	8.0607	7.8000	7.9300	+1.148%	945,960	+24.968%
2018-12-27	7.7800	7.8500	7.5000	7.8400	-0.759%	537,843	+26.403%
2018-12-26	7.4100	7.9100	7.3800	7.9000	+6.757%	591,429	+25.443%
2018-12-24	7.5200	7.6144	7.3500	7.4000	-1.857%	620,004	+33.919%
2018-12-21	7.7100	8.0000	7.4650	7.5400	-2.205%	960,648	+31.432%
2018-12-20	7.8000	8.0000	7.5600	7.7100	-1.533%	824,550	+28.534%
2018-12-19	8.3900	8.5500	7.8000	7.8300	-6.452%	1,519,054	+26.564%
2018-12-18	8.5500	8.7500	8.3400	8.3700	-2.334%	837,788	+18.399%
2018-12-17	9.2400	9.3400	8.5300	8.5700	-7.251%	4,988,411	+15.636%
2018-12-14	9.3600	9.5500	9.2100	9.2400	-1.702%	688,678	+7.251%
2018-12-13	9.7200	9.7443	9.3100	9.4000	-2.893%	591,998	+5.426%
2018-12-12	9.5500	9.7300	9.4900	9.6800	+2.651%	701,266	+2.376%
2018-12-11	9.4500	9.5800	9.4000	9.4300	+1.289%	456,788	+5.090%
2018-12-10	9.4500	9.4700	9.2300	9.3100	-1.793%	649,431	+6.445%
2018-12-07	9.3700	9.7500	9.3700	9.4800	+0.851%	730,572	+4.536%
2018-12-06	9.6000	9.6000	9.0500	9.4000	-2.993%	1,151,905	+5.426%
2018-12-04	9.7500	9.8100	9.5500	9.6900	-0.309%	760,169	+2.270%
2018-12-03	9.7200	9.8900	9.6200	9.7200	+2.208%	733,596	+1.955%
2018-11-30	9.5900	9.6875	9.4000	9.5100	-1.349%	597,039	+4.206%
2018-11-29	9.5100	9.7850	9.5000	9.6400	+1.474%	838,539	+2.801%
2018-11-28	9.5000	9.6000	9.3200	9.5000	+0.211%	715,175	+4.316%
2018-11-27	9.2800	9.5000	9.2751	9.4800	+2.265%	584,650	+4.536%
2018-11-26	9.0400	9.3100	9.0400	9.2700	+3.000%	512,902	+6.904%
2018-11-23	9.1000	9.1900	8.9300	9.0000	-2.174%	268,477	+10.111%
2018-11-21	9.0300	9.3900	9.0200	9.2000	+1.996%	571,963	+7.717%
2018-11-20	9.5000	9.5400	8.6600	9.0200	-4.953%	964,188	+9.867%
2018-11-19	9.4300	9.6500	9.3400	9.4900	+0.850%	1,078,480	+4.426%
2018-11-16	9.3600	9.5050	9.3500	9.4100	-0.634%	366,155	+5.313%
2018-11-15	9.4600	9.5400	9.3200	9.4700	+0.852%	425,556	+4.646%
2018-11-14	9.4600	9.6300	9.3150	9.3900	-0.213%	473,962	+5.538%
2018-11-13	9.4000	9.6850	9.3900	9.4100	+0.857%	601,593	+5.313%
2018-11-12	9.3500	9.5200	9.2100	9.3300	+0.647%	721,135	+6.217%
2018-11-09	9.3500	9.3800	9.0400	9.2700	-1.905%	794,791	+6.904%
2018-11-08	9.5900	9.6900	9.3500	9.4500	-1.357%	450,698	+4.868%
2018-11-07	9.8000	9.9200	9.4700	9.5800	-1.135%	644,557	+3.445%
2018-11-06	9.7800	9.8400	9.6000	9.6900	-0.513%	686,699	+2.270%
2018-11-05	9.5200	9.7500	9.4100	9.7400	+2.311%	1,081,959	+1.745%
2018-11-02	9.7000	10.0000	9.3100	9.5200	-1.856%	1,727,877	+4.097%
2018-11-01	9.1300	9.7400	9.0100	9.7000	+8.501%	2,617,888	+2.165%
2018-10-31	8.0000	9.2148	7.8000	8.9400	+21.965%	3,581,960	+10.850%
2018-10-30	7.3400	7.4800	7.0500	7.3300	+1.806%	703,090	+35.198%
2018-10-29	7.3300	7.6039	7.1750	7.2000	-1.639%	497,438	+37.639%
2018-10-26	7.2000	7.3600	7.1600	7.3200	+1.667%	624,471	+35.383%
2018-10-25	7.2300	7.5100	7.1500	7.2000	+0.418%	1,028,417	+37.639%
2018-10-24	8.2600	8.3000	7.1600	7.1700	-12.985%	1,761,911	+38.215%
2018-10-23	8.3800	8.4000	8.1200	8.2400	-2.600%	663,035	+20.267%
2018-10-22	8.3200	8.6100	8.2710	8.4600	+1.561%	735,508	+17.139%
2018-10-19	8.3100	8.3600	8.1700	8.3300	-0.951%	427,646	+18.968%
2018-10-18	8.4000	8.5500	8.3300	8.4100	0.000%	481,583	+17.836%
2018-10-17	8.4000	8.5000	8.3400	8.4100	0.000%	432,883	+17.836%
2018-10-16	8.2200	8.4300	8.2100	8.4100	+2.311%	531,334	+17.836%
2018-10-15	8.1900	8.2600	8.0500	8.2200	+1.107%	277,801	+20.560%
2018-10-12	8.3800	8.4500	8.1050	8.1300	-2.048%	671,386	+21.894%
2018-10-11	8.1500	8.3500	8.0200	8.3000	+1.467%	962,491	+19.398%
2018-10-10	8.1500	8.2900	8.0978	8.1800	+0.491%	830,795	+21.149%
2018-10-09	8.2300	8.2800	8.1200	8.1400	-1.094%	555,780	+21.744%
2018-10-08	8.1900	8.2800	8.1300	8.2300	+1.106%	575,182	+20.413%
2018-10-05	8.2200	8.2900	8.0100	8.1400	-1.333%	510,625	+21.744%
2018-10-04	8.2500	8.4800	8.2200	8.2500	0.000%	676,850	+20.121%
2018-10-03	8.2600	8.3950	8.2200	8.2500	+0.365%	813,570	+20.121%
2018-10-02	8.4400	8.5500	8.2100	8.2200	-2.259%	515,039	+20.560%
2018-10-01	8.3600	8.5100	8.1300	8.4100	+0.960%	998,086	+17.836%
2018-09-28	8.0500	8.4400	7.7600	8.3300	-3.027%	1,671,721	+18.968%
2018-09-27	8.1400	8.6200	8.1200	8.5900	+5.270%	1,043,141	+15.367%
2018-09-26	8.1100	8.2800	8.0400	8.1600	+1.115%	681,514	+21.446%
2018-09-25	8.0900	8.2600	7.9500	8.0700	0.000%	996,727	+22.800%
2018-09-24	8.0500	8.0900	7.7688	8.0700	+0.124%	3,034,621	+22.800%
2018-09-21	8.2000	8.4900	8.0000	8.0600	-1.827%	1,984,581	+22.953%
2018-09-20	8.8700	8.8900	7.8900	8.2100	-10.371%	4,942,819	+20.706%
2018-09-19	9.0400	9.3100	9.0400	9.1600	+1.327%	538,078	+8.188%
2018-09-18	9.0500	9.1600	9.0050	9.0400	-0.110%	363,825	+9.624%
2018-09-17	9.2000	9.3800	8.9600	9.0500	-1.309%	554,674	+9.503%
2018-09-14	9.2100	9.2300	9.0700	9.1700	-0.434%	357,034	+8.070%
2018-09-13	9.2900	9.3500	9.0200	9.2100	-0.968%	584,221	+7.600%
2018-09-12	9.1200	9.4400	9.1200	9.3000	+3.219%	806,681	+6.559%
2018-09-11	9.0000	9.0900	8.9400	9.0100	+0.334%	452,817	+9.989%
2018-09-10	9.1300	9.1850	8.9436	8.9800	-0.992%	408,726	+10.356%
2018-09-07	9.1300	9.1600	9.0300	9.0700	-0.766%	403,179	+9.261%

.dark-mode .YJGpMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJGpMs{ color: #333333; background-color: white; border: 2px solid #333333; }SSWSa Sa International Holdings Ltd.stock NYSE

SSW
Sa Sa International Holdings Ltd.
stock NYSE