SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	25.78	25.78	24.48	24.96	24.96	1.01%	50,219
May 5, 2025	24.92	24.97	24.29	24.71	24.71	1.27%	65,650
May 2, 2025	24.81	24.81	23.95	24.40	24.40	-5.54%	71,935
May 1, 2025	25.25	25.88	24.55	25.83	25.83	-2.68%	107,137
Apr 30, 2025	28.99	28.99	26.52	26.54	26.54	0.04%	91,934
Apr 29, 2025	27.11	27.11	26.17	26.53	26.53	0.49%	62,447
Apr 28, 2025	26.67	27.68	26.23	26.40	26.40	2.80%	82,396
Apr 25, 2025	27.96	27.96	25.54	25.68	25.68	-6.69%	165,747
Apr 24, 2025	29.69	29.73	27.44	27.52	27.52	-9.47%	151,476
Apr 23, 2025	29.27	30.72	28.96	30.40	30.40	-9.17%	106,393
Apr 22, 2025	32.84	33.91	32.45	33.47	33.47	-2.99%	72,599
Apr 21, 2025	33.95	35.49	33.47	34.50	34.50	6.98%	90,749
Apr 17, 2025	30.48	32.67	30.48	32.25	32.25	4.98%	70,174
Apr 16, 2025	31.25	32.56	30.00	30.72	30.72	9.28%	193,794
Apr 15, 2025	28.42	28.42	27.14	28.11	28.11	-0.64%	111,133
Apr 14, 2025	26.44	29.03	26.44	28.29	28.29	0.35%	108,748
Apr 11, 2025	30.58	30.58	28.00	28.19	28.19	-5.78%	148,420
Apr 10, 2025	29.27	31.69	28.71	29.92	29.92	12.44%	182,897
Apr 9, 2025	40.99	41.14	26.01	26.61	26.61	-36.52%	248,266
Apr 8, 2025	35.72	43.60	34.56	41.92	41.92	1.65%	174,875
Apr 7, 2025	47.61	49.57	36.84	41.24	41.24	-5.13%	280,697
Apr 4, 2025	40.34	45.22	39.98	43.47	43.47	14.52%	310,036
Apr 3, 2025	36.89	38.16	35.44	37.96	37.96	16.94%	125,593
Apr 2, 2025	34.04	34.24	31.60	32.46	32.46	-0.96%	70,829
Apr 1, 2025	33.41	34.68	32.76	32.78	32.78	-2.89%	67,528
Mar 31, 2025	35.27	35.85	33.16	33.75	33.75	2.52%	131,946
Mar 28, 2025	31.90	33.10	31.19	32.92	32.92	4.21%	58,474
Mar 27, 2025	31.29	31.72	30.45	31.59	31.59	4.74%	81,542
Mar 26, 2025	28.43	30.55	28.23	30.16	30.16	7.91%	68,443
Mar 25, 2025	27.87	28.31	27.72	27.95	27.63	1.12%	35,917
Mar 24, 2025	27.82	28.03	27.10	27.64	27.32	-4.92%	75,268
Mar 21, 2025	29.79	29.99	29.02	29.07	28.74	2.07%	57,279
Mar 20, 2025	28.85	28.96	28.01	28.48	28.15	-0.35%	61,509
Mar 19, 2025	28.99	29.59	27.40	28.58	28.25	-3.61%	64,877
Mar 18, 2025	28.59	29.84	28.59	29.65	29.31	5.48%	68,084
Mar 17, 2025	27.91	28.75	27.38	28.11	27.79	0.93%	39,711
Mar 14, 2025	29.15	29.15	27.79	27.85	27.53	-8.20%	121,004
Mar 13, 2025	29.90	30.76	29.15	30.34	29.99	1.46%	84,347
Mar 12, 2025	30.67	31.23	29.19	29.90	29.56	-9.28%	128,251
Mar 11, 2025	33.66	34.54	31.15	32.96	32.58	-1.58%	69,631
Mar 10, 2025	32.43	34.42	31.37	33.49	33.11	9.62%	128,491
Mar 7, 2025	32.29	33.27	30.41	30.55	30.20	-6.23%	118,480
Mar 6, 2025	31.82	32.76	30.54	32.58	32.21	10.48%	168,738
Mar 5, 2025	29.78	30.97	29.09	29.49	29.15	-3.01%	109,781
Mar 4, 2025	32.13	32.88	28.63	30.41	30.06	-1.92%	112,635
Mar 3, 2025	27.73	31.61	27.73	31.00	30.64	12.16%	147,375
Feb 28, 2025	29.39	30.21	27.37	27.64	27.32	-4.29%	126,977
Feb 27, 2025	24.47	29.01	24.35	28.88	28.55	14.29%	149,458
Feb 26, 2025	25.59	26.12	24.60	25.27	24.98	-6.27%	59,613
Feb 25, 2025	25.88	27.36	25.80	26.96	26.65	5.11%	66,823