SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.50	28.82	27.80	28.70	28.70	4.97%	196,699
Feb 26, 2026	25.77	27.93	25.65	27.34	27.34	8.79%	287,417
Feb 25, 2026	25.42	25.42	24.77	25.13	25.13	-3.20%	373,573
Feb 24, 2026	26.38	27.13	25.69	25.96	25.96	-1.42%	319,216
Feb 23, 2026	26.07	26.73	25.68	26.34	26.34	0.02%	125,103
Feb 20, 2026	27.33	27.33	26.04	26.33	26.33	-1.50%	88,915
Feb 19, 2026	27.07	27.21	26.59	26.73	26.73	0.45%	62,514
Feb 18, 2026	26.53	27.08	26.04	26.61	26.61	-2.60%	194,004
Feb 17, 2026	28.57	29.04	26.78	27.32	27.32	-1.55%	136,192
Feb 13, 2026	27.10	28.04	26.97	27.75	27.75	2.17%	86,191
Feb 12, 2026	25.65	27.41	25.37	27.16	27.16	4.26%	358,904
Feb 11, 2026	25.69	26.89	25.50	26.05	26.05	-3.16%	236,571
Feb 10, 2026	26.11	27.01	26.09	26.90	26.90	1.59%	145,842
Feb 9, 2026	27.94	27.94	25.77	26.48	26.48	-3.85%	210,626
Feb 6, 2026	30.30	30.60	27.21	27.54	27.54	-13.40%	246,532
Feb 5, 2026	31.53	32.20	30.16	31.80	31.80	1.18%	316,246
Feb 4, 2026	29.31	32.50	29.31	31.43	31.43	8.62%	327,806
Feb 3, 2026	27.07	30.03	27.02	28.94	28.94	5.49%	245,723
Feb 2, 2026	27.90	27.99	26.63	27.43	27.43	1.29%	179,623
Jan 30, 2026	26.70	27.41	25.97	27.08	27.08	3.99%	128,948
Jan 29, 2026	25.96	27.78	25.67	26.04	26.04	-0.65%	349,320
Jan 28, 2026	26.11	26.72	26.08	26.21	26.21	-3.83%	134,442
Jan 27, 2026	27.93	28.03	26.95	27.26	27.26	-3.69%	148,813
Jan 26, 2026	28.13	28.32	27.84	28.30	28.30	0.89%	29,745
Jan 23, 2026	28.23	28.84	27.88	28.05	28.05	-0.04%	40,536
Jan 22, 2026	27.41	28.22	27.39	28.06	28.06	-0.48%	58,905
Jan 21, 2026	29.37	29.37	27.62	28.20	28.20	-4.97%	100,277
Jan 20, 2026	29.05	29.85	28.69	29.67	29.67	6.84%	97,692
Jan 16, 2026	27.46	28.00	27.08	27.77	27.77	-1.07%	77,483
Jan 15, 2026	27.75	28.39	27.37	28.07	28.07	-4.17%	175,671
Jan 14, 2026	29.14	29.96	28.66	29.29	29.29	3.06%	106,995
Jan 13, 2026	28.61	28.80	27.77	28.42	28.42	-1.15%	87,532
Jan 12, 2026	29.51	29.51	28.37	28.75	28.75	-0.96%	54,314
Jan 9, 2026	29.40	29.89	28.70	29.03	29.03	-3.13%	35,847
Jan 8, 2026	28.99	30.26	28.94	29.97	29.97	4.10%	70,590
Jan 7, 2026	29.03	29.40	28.18	28.79	28.79	-0.18%	134,451
Jan 6, 2026	28.75	29.11	28.06	28.84	28.84	-1.87%	61,468
Jan 5, 2026	28.74	29.73	28.05	29.39	29.39	0.07%	63,445
Jan 2, 2026	29.49	29.58	28.37	29.37	29.37	-4.11%	61,204
Dec 31, 2025	29.99	30.63	29.99	30.63	30.63	1.83%	27,301
Dec 30, 2025	29.76	30.10	29.72	30.08	30.08	0.43%	33,371
Dec 29, 2025	30.16	30.65	29.90	29.95	29.95	1.70%	28,744
Dec 26, 2025	29.30	29.60	29.05	29.45	29.45	-1.24%	23,204
Dec 24, 2025	29.95	30.19	29.82	29.82	29.82	-1.62%	20,681
Dec 23, 2025	31.80	31.80	30.31	30.31	29.83	-4.20%	37,441
Dec 22, 2025	31.31	31.89	31.17	31.64	31.14	-2.19%	56,083
Dec 19, 2025	33.93	33.93	32.35	32.35	31.84	-7.12%	126,311
Dec 18, 2025	34.39	35.28	34.21	34.83	34.28	-4.16%	74,700
Dec 17, 2025	34.52	36.61	34.52	36.34	35.76	8.17%	79,751
Dec 16, 2025	34.30	34.45	33.52	33.60	33.06	-0.87%	45,130