SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	32.71	34.02	32.66	33.89	33.35	1.44%	37,978
Dec 12, 2025	31.27	33.48	31.04	33.41	32.88	10.79%	129,067
Dec 11, 2025	30.57	31.64	30.12	30.16	29.68	2.05%	46,671
Dec 10, 2025	29.61	30.30	29.30	29.55	29.08	-0.40%	30,857
Dec 9, 2025	29.82	30.25	29.64	29.67	29.20	-0.50%	17,163
Dec 8, 2025	30.43	30.43	29.33	29.82	29.35	-2.74%	61,896
Dec 5, 2025	30.90	31.01	30.27	30.66	30.17	-1.41%	35,737
Dec 4, 2025	31.33	31.56	30.70	31.10	30.61	-1.30%	21,328
Dec 3, 2025	31.47	32.22	31.41	31.51	31.01	0.03%	178,349
Dec 2, 2025	31.31	31.92	30.39	31.50	31.00	-1.53%	53,511
Dec 1, 2025	32.71	32.89	31.56	31.99	31.48	0.22%	54,816
Nov 28, 2025	31.70	32.29	31.70	31.92	31.41	0.38%	29,908
Nov 26, 2025	32.18	33.13	31.60	31.80	31.30	-4.39%	68,261
Nov 25, 2025	33.90	35.67	33.17	33.26	32.73	1.37%	76,444