SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	27.35	28.27	27.29	28.13	28.13	3.95%	20,593
Nov 21, 2024	26.48	28.50	25.72	27.06	27.06	-2.59%	130,643
Nov 20, 2024	27.02	28.39	27.02	27.78	27.78	3.46%	50,831
Nov 19, 2024	28.52	28.52	26.85	26.85	26.85	-6.80%	50,709
Nov 18, 2024	29.02	29.67	28.30	28.81	28.81	0.38%	49,406
Nov 15, 2024	27.48	28.96	27.48	28.70	28.70	7.45%	59,642
Nov 14, 2024	26.28	26.91	26.02	26.71	26.71	-0.04%	40,024
Nov 13, 2024	26.00	26.74	25.80	26.72	26.72	3.41%	48,832
Nov 12, 2024	25.90	26.48	25.55	25.84	25.84	-1.75%	88,157
Nov 11, 2024	25.13	26.50	25.13	26.30	26.30	4.51%	43,385
Nov 8, 2024	24.82	25.48	24.69	25.17	25.17	1.60%	31,414
Nov 7, 2024	25.48	25.48	24.76	24.77	24.77	-4.36%	55,328
Nov 6, 2024	26.65	27.10	25.65	25.90	25.90	-8.16%	79,202
Nov 5, 2024	29.00	29.00	27.95	28.20	28.20	-3.92%	26,206
Nov 4, 2024	29.10	29.50	28.30	29.35	29.35	0.17%	34,107
Nov 1, 2024	29.50	29.75	28.68	29.30	29.30	-4.56%	152,927
Oct 31, 2024	28.60	30.70	28.60	30.70	30.70	9.25%	65,902
Oct 30, 2024	27.50	28.30	27.39	28.10	28.10	4.66%	34,215
Oct 29, 2024	27.50	27.90	26.35	26.85	26.85	-2.54%	19,429
Oct 28, 2024	26.95	27.55	26.95	27.55	27.55	-0.18%	28,949
Oct 25, 2024	27.45	27.60	26.40	27.60	27.60	0.18%	31,406
Oct 24, 2024	27.50	28.25	27.50	27.55	27.55	-2.65%	21,646
Oct 23, 2024	27.25	28.70	27.20	28.30	28.30	6.19%	42,917
Oct 22, 2024	26.95	27.30	26.65	26.65	26.65	-	22,672
Oct 21, 2024	28.05	28.05	26.65	26.65	26.65	-4.65%	38,615
Oct 18, 2024	27.55	28.15	27.55	27.95	27.95	-1.41%	12,503
Oct 17, 2024	27.15	28.35	26.80	28.35	28.35	-	34,790
Oct 16, 2024	28.55	29.70	28.28	28.35	28.35	-4.71%	25,614
Oct 15, 2024	27.10	30.10	26.95	29.75	29.75	11.21%	68,940
Oct 14, 2024	27.55	27.55	26.60	26.75	26.75	-5.48%	42,202
Oct 11, 2024	28.55	28.60	27.95	28.30	28.30	0.98%	23,290
Oct 10, 2024	29.05	29.17	27.85	28.03	28.03	-0.80%	27,708
Oct 9, 2024	28.63	29.30	28.25	28.25	28.25	-1.74%	23,089
Oct 8, 2024	30.30	30.30	28.55	28.75	28.75	-5.27%	40,156
Oct 7, 2024	31.65	31.65	29.43	30.35	30.35	-2.09%	25,568
Oct 4, 2024	31.35	32.05	30.80	31.00	31.00	-3.58%	17,162
Oct 3, 2024	33.40	33.40	31.22	32.15	32.15	-3.89%	28,892
Oct 2, 2024	34.20	34.95	32.90	33.45	33.45	-3.32%	19,701
Oct 1, 2024	32.60	35.00	32.10	34.60	34.60	7.29%	26,405
Sep 30, 2024	32.80	33.25	32.25	32.25	32.25	0.62%	29,630
Sep 27, 2024	30.90	32.52	30.85	32.05	32.05	3.89%	17,459
Sep 26, 2024	29.75	31.80	29.60	30.85	30.85	-3.29%	33,555
Sep 25, 2024	32.35	32.55	31.38	31.90	31.90	-4.06%	11,665
Sep 24, 2024	34.75	35.30	33.00	33.25	32.67	-5.41%	19,067
Sep 23, 2024	35.70	35.85	34.90	35.15	34.54	-1.95%	7,181
Sep 20, 2024	34.60	36.15	34.60	35.85	35.22	4.22%	24,075
Sep 19, 2024	34.40	35.15	33.60	34.40	33.80	-8.75%	31,937
Sep 18, 2024	36.45	38.70	35.15	37.70	37.04	2.86%	16,637
Sep 17, 2024	35.50	37.05	35.01	36.65	36.01	0.96%	15,996
Sep 16, 2024	35.80	37.31	35.70	36.30	35.67	3.42%	23,652
Sep 13, 2024	35.15	35.70	34.83	35.10	34.49	-1.68%	18,458
Sep 12, 2024	35.90	37.20	34.85	35.70	35.08	-1.52%	28,513
Sep 11, 2024	41.35	42.75	36.25	36.25	35.62	-13.79%	65,195
Sep 10, 2024	42.80	44.40	41.80	42.05	41.32	-3.00%	26,803
Sep 9, 2024	45.05	45.60	43.35	43.35	42.59	-6.27%	27,450
Sep 6, 2024	42.80	46.75	42.60	46.25	45.44	9.47%	56,778
Sep 5, 2024	43.50	43.50	40.45	42.25	41.51	0.24%	40,610
Sep 4, 2024	42.95	43.45	40.05	42.15	41.41	1.44%	74,722
Sep 3, 2024	37.10	41.90	37.00	41.55	40.82	15.90%	85,215
Aug 30, 2024	36.35	36.75	34.90	35.85	35.22	-3.37%	27,828
Aug 29, 2024	34.75	37.40	33.55	37.10	36.45	7.38%	77,712
Aug 28, 2024	33.20	35.70	33.20	34.55	33.95	2.83%	45,465
Aug 27, 2024	34.70	35.35	33.15	33.60	33.01	-1.68%	64,281
Aug 26, 2024	33.05	34.65	32.07	34.17	33.58	4.35%	31,397
Aug 23, 2024	33.90	34.15	32.25	32.75	32.18	-5.91%	49,144
Aug 22, 2024	32.30	35.18	31.70	34.81	34.20	5.47%	50,112
Aug 21, 2024	33.50	34.05	32.30	33.00	32.42	-1.64%	39,829
Aug 20, 2024	33.25	33.95	32.35	33.55	32.96	3.23%	25,047
Aug 19, 2024	34.95	35.25	32.43	32.50	31.93	-5.52%	24,250
Aug 16, 2024	35.85	35.85	34.15	34.40	33.80	-1.85%	30,628
Aug 15, 2024	36.90	37.52	34.60	35.05	34.44	-8.13%	64,138
Aug 14, 2024	37.75	40.00	37.70	38.15	37.48	-0.91%	29,468
Aug 13, 2024	41.25	42.14	38.50	38.50	37.83	-11.89%	47,078
Aug 12, 2024	45.30	45.30	42.43	43.69	42.93	-4.08%	30,982
Aug 9, 2024	45.30	46.89	44.95	45.55	44.76	0.55%	39,804
Aug 8, 2024	49.30	52.30	45.25	45.30	44.51	-13.47%	49,118
Aug 7, 2024	44.25	52.35	44.15	52.35	51.44	9.29%	55,341
Aug 6, 2024	47.75	50.60	45.15	47.90	47.06	-5.80%	74,329
Aug 5, 2024	59.80	59.80	47.75	50.85	49.96	10.91%	95,717
Aug 2, 2024	48.40	49.50	44.80	45.85	45.05	5.71%	90,113
Aug 1, 2024	38.45	44.58	37.55	43.38	42.62	14.75%	72,109
Jul 31, 2024	40.55	42.20	37.65	37.80	37.14	-20.42%	75,005
Jul 30, 2024	42.85	48.09	42.40	47.50	46.67	10.98%	63,236
Jul 29, 2024	41.45	43.15	40.25	42.80	42.05	0.71%	22,647
Jul 26, 2024	40.60	43.10	40.60	42.50	41.76	-2.41%	49,553
Jul 25, 2024	41.95	46.00	40.40	43.55	42.79	4.69%	97,523
Jul 24, 2024	38.65	41.80	38.50	41.60	40.87	12.74%	58,158
Jul 23, 2024	36.65	37.30	36.25	36.90	36.26	0.96%	13,621
Jul 22, 2024	38.55	38.60	36.40	36.55	35.91	-8.20%	57,628
Jul 19, 2024	38.41	39.90	37.90	39.81	39.12	4.64%	44,141
Jul 18, 2024	36.75	39.95	36.60	38.05	37.39	-3.30%	44,463
Jul 17, 2024	37.25	39.35	36.70	39.35	38.66	13.73%	80,107
Jul 16, 2024	33.25	35.25	33.25	34.60	34.00	2.22%	19,877
Jul 15, 2024	32.60	34.30	32.60	33.85	33.26	0.74%	13,657
Jul 12, 2024	33.70	34.30	32.38	33.60	33.01	-2.47%	15,175
Jul 11, 2024	31.55	34.75	31.30	34.45	33.85	9.01%	29,073
Jul 10, 2024	32.25	32.65	31.60	31.60	31.05	-4.09%	10,947
Jul 9, 2024	33.50	34.05	32.25	32.95	32.38	-2.51%	8,760
Jul 8, 2024	34.30	34.70	33.55	33.80	33.21	-4.39%	8,723
Jul 5, 2024	34.00	35.38	34.00	35.35	34.73	1.73%	8,345