SEVEN STARS CLD Stock Price History, SSC Historical Prices

Add to My Stocks
$4.38 $0.3 (6.41%) SSC stock closing price Sep 18, 2018 (Closing)

SEVEN STARS CLD stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with SEVEN STARS CLD price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SEVEN STARS CLD stock price history chart shows that the stock price reached a high of $6.65 on Mar 17, 2014, and a low of $1.1 on Dec 02, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 4.67 4.8 4.21 4.38 1,970,129 - 0.81
2018-09-17 4.95 4.95 4.66 4.68 718,045 - 0.87
2018-09-12 5 5.16 4.76 5.01 2,315,906 - 0.93
2018-09-10 4.38 4.65 4.37 4.47 1,081,956 - 0.83
2018-09-06 4.14 4.69 4.1 4.31 3,174,230 - 0.8
2018-09-05 4.25 4.28 4.05 4.16 1,027,619 - 0.77
2018-09-04 4.03 4.5 3.88 4.35 2,908,461 - 0.81
2018-08-30 4.04 4.47 3.85 4.17 2,796,667 - 0.77
2018-08-29 4.1 4.15 3.61 4.04 3,416,086 - 0.75
2018-08-28 5.37 5.37 4 4.05 6,847,264 - 0.75
2018-08-23 3.5 4.05 3.46 3.9 6,046,324 - 0.72
2018-08-22 3 3.44 3 3.41 2,489,923 - 0.63
2018-08-21 3.02 3.2 2.71 3.03 3,534,389 - 0.56
2018-08-17 1.99 2 1.97 1.97 75,733 - 0.45
2018-08-16 2.01 2.09 1.95 1.98 105,412 - 0.45
2018-08-14 2.17 2.2 2.02 2.02 342,639 - 0.46
2018-08-13 2.28 2.36 2.02 2.2 519,489 - 0.5
2018-08-09 2.18 2.33 2.16 2.32 154,182 - 0.53
2018-08-07 2.33 2.33 2.15 2.15 145,724 - 0.49
2018-08-06 2.36 2.37 2.3 2.32 137,055 - 0.53
2018-08-03 2.36 2.4 2.34 2.36 113,651 - 0.54
2018-08-02 2.38 2.41 2.26 2.38 102,675 - 0.54
2018-08-01 2.4 2.44 2.3 2.38 113,204 - 0.54
2018-07-31 2.1 2.38 2.09 2.36 339,409 - 0.54
2018-07-27 2.4 2.42 2.31 2.37 134,145 - 0.54
2018-07-26 2.46 2.47 2.26 2.4 444,799 - 0.55
2018-07-25 2.74 2.74 2.41 2.46 390,679 - 0.56
2018-07-24 2.71 2.84 2.55 2.58 803,534 - 0.59
2018-07-23 2.5 2.76 2.45 2.65 880,686 - 0.61
2018-07-20 2.3 2.43 2.26 2.38 176,372 - 0.54
2018-07-18 2.19 2.21 2.13 2.17 157,026 - 0.5
2018-07-17 2.11 2.29 2.11 2.18 445,461 - 0.5
2018-07-12 2.31 2.34 2.12 2.16 261,838 - 0.49
2018-07-11 2.14 2.26 2.1 2.25 203,062 - 0.51
2018-07-10 2.46 2.46 1.9 2.17 594,535 - 0.5
2018-07-09 2.24 2.49 2.2 2.41 517,446 - 0.55
2018-07-06 2.07 2.25 2.05 2.19 461,923 - 0.5
2018-07-05 1.98 2.08 1.96 2.03 341,605 - 0.46
2018-07-03 1.78 2.09 1.77 1.95 512,256 - 0.45
2018-07-02 1.88 1.92 1.77 1.78 249,711 - 0.41
2018-06-29 1.91 1.91 1.85 1.88 67,737 - 0.43
2018-06-28 1.95 1.95 1.83 1.9 205,902 - 0.43
2018-06-27 1.85 1.99 1.85 1.94 183,539 - 0.44
2018-06-26 1.75 1.95 1.75 1.88 187,287 - 0.43
2018-06-25 1.81 1.82 1.75 1.79 119,575 - 0.41
2018-06-22 1.98 2 1.75 1.82 449,688 - 0.42
2018-06-21 2.09 2.09 1.91 1.93 207,560 - 0.44
2018-06-20 1.94 2.13 1.86 2.02 554,405 - 0.46
2018-06-19 1.84 1.87 1.78 1.86 252,619 - 0.42
2018-06-18 1.89 1.93 1.81 1.86 190,974 - 0.42
2018-06-15 1.95 1.99 1.85 1.9 217,794 - 0.43
2018-06-14 1.99 2 1.89 1.94 267,719 - 0.44
2018-06-13 2 2.05 1.93 1.94 253,758 - 0.44
2018-06-12 2.12 2.23 1.95 1.99 619,303 - 0.45
2018-06-11 2.25 2.32 2.12 2.14 239,550 - 0.49
2018-06-08 2.19 2.26 2.17 2.23 140,560 - 0.51
2018-06-07 2.43 2.47 2.12 2.15 555,723 - 0.49
2018-06-06 2.42 2.5 2.36 2.4 133,318 - 0.55
2018-06-05 2.38 2.49 2.37 2.44 154,607 - 0.56
2018-06-04 2.4 2.45 2.35 2.37 150,990 - 0.54
2018-06-01 2.37 2.46 2.3 2.42 184,504 - 0.55
2018-05-31 2.3 2.43 2.29 2.34 117,786 - 0.53
2018-05-30 2.48 2.48 2.3 2.33 291,123 - 0.53
2018-05-29 2.53 2.55 2.4 2.48 176,978 - 0.57
2018-05-28 0 0 0 2.5 0 - -
2018-05-25 2.55 2.56 2.48 2.5 122,444 - 0.57
2018-05-24 2.53 2.6 2.5 2.53 120,188 - 0.58
2018-05-23 2.65 2.7 2.52 2.53 184,205 - 0.58
2018-05-22 2.65 2.8 2.52 2.53 332,202 - 0.58
2018-05-21 2.8 2.9 2.7 2.73 275,368 - 0.62
2018-05-18 2.83 2.84 2.73 2.77 192,880 - 0.63
2018-05-17 2.9 2.9 2.8 2.86 186,314 - 0.65
2018-05-16 2.98 3.05 2.78 2.9 412,973 - 0.66
2018-05-15 2.94 3.08 2.54 2.94 658,183 - 1.27
2018-05-14 3 3.01 2.88 2.95 321,171 - 1.28
2018-05-11 3.01 3.04 2.88 2.95 295,322 - 1.28
2018-05-10 3 3.08 2.96 3.04 234,314 - 1.32
2018-05-09 2.93 3.09 2.86 3.01 498,680 - 1.31
2018-05-08 2.82 2.92 2.72 2.91 290,705 - 1.26
2018-05-07 2.77 2.85 2.72 2.77 125,085 - 1.2
2018-05-04 2.82 2.82 2.72 2.79 166,041 - 1.21
2018-05-03 2.9 2.9 2.73 2.78 229,112 - 1.21
2018-05-02 2.65 2.95 2.55 2.85 661,236 - 1.24
2018-05-01 2.74 2.8 2.6 2.63 186,636 - 1.14
2018-04-30 2.69 2.87 2.66 2.69 407,209 - 1.17
2018-04-27 2.6 2.69 2.58 2.68 227,252 - 1.16
2018-04-26 2.38 2.72 2.38 2.56 559,463 - 1.11
2018-04-25 2.51 2.51 2.24 2.42 628,492 - 1.05
2018-04-24 2.51 2.62 2.5 2.52 280,254 - 1.09
Get more Data

SEVEN STARS CLD Stock History Chart

View SSC PE ratio, PS ratio stocks charts and compare with peers.
SSC Chart
Note: Compare SEVEN STARS CLD stock price history with the index and industry peers.

SEVEN STARS CLD Stock Price History: Past 5 years

Max Stock Price6.65Mar 17,2014
Min Stock Price1.1Dec 02,2016
Avg Stock Price2.29

SEVEN STARS CLD Historical PS ratio: Past 5 years

Max PS Ratio36.67Mar 17,2014
Min PS Ratio-300.8Feb 02,2015
Avg PS Ratio-19

SSC Industry Peers

Company Price Change (%)
Meet Group Inc (MEET)4.560 (0%)
Mix Telematics (MIXT)14.770.01 (0.07%)
Telecommunication Systems (TSYS)4.990.02 (0.4%)
Inseego Corp (INSG)4.050.3 (6.9%)
Twenty-first Century Fox (FOXA)44.540.17 (0.38%)
Baidu (BIDU)216.880.78 (0.36%)
Sooum (SOUM)00 (0%)

SEVEN STARS CLD share price history helps an investor analyze a company's history and do SEVEN STARS CLD stock analysis . The price movement is easily depicted in the SEVEN STARS CLD stock price history chart. An abnormally high daily 1,970,129 typically implies breaking news or earnings release. SSC stock saw a high of $4.8, and a low of $4.21 on last trading day. Looking at SEVEN STARS CLD stock history data, the P/S ratio was at a low of -300.8 on Feb 02, 2015.