SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	35.00	35.23	32.42	32.81	32.29	-8.43%	112,317
Nov 21, 2025	35.14	38.11	34.14	35.83	35.26	0.31%	350,701
Nov 20, 2025	30.81	35.72	30.23	35.72	35.15	8.24%	409,540
Nov 19, 2025	34.40	34.40	32.32	33.00	32.48	-5.28%	110,975
Nov 18, 2025	34.24	35.52	33.72	34.84	34.29	4.69%	139,089
Nov 17, 2025	33.36	33.96	32.00	33.28	32.75	3.10%	114,437
Nov 14, 2025	34.68	35.00	31.76	32.28	31.77	-1.94%	275,730
Nov 13, 2025	31.84	33.72	31.40	32.92	32.40	7.30%	154,671
Nov 12, 2025	30.56	31.28	30.32	30.68	30.19	-1.79%	127,610
Nov 11, 2025	30.52	31.56	30.40	31.24	30.74	5.11%	73,400
Nov 10, 2025	30.68	30.96	29.48	29.72	29.25	-8.50%	87,515
Nov 7, 2025	33.04	35.04	32.40	32.48	31.96	1.00%	290,744
Nov 6, 2025	30.44	32.48	30.00	32.16	31.65	6.00%	266,136
Nov 5, 2025	30.56	30.72	28.95	30.34	29.86	-0.98%	109,753
Nov 4, 2025	29.44	30.76	29.04	30.64	30.15	7.74%	293,853
Nov 3, 2025	28.04	28.72	27.68	28.44	27.99	-2.20%	74,380
Oct 31, 2025	28.36	29.32	27.90	29.08	28.62	0.83%	34,066
Oct 30, 2025	28.40	29.04	28.00	28.84	28.38	4.04%	93,199
Oct 29, 2025	28.16	28.52	27.02	27.72	27.28	-5.33%	91,462
Oct 28, 2025	31.08	31.16	28.90	29.28	28.82	-6.03%	80,128
Oct 27, 2025	31.76	32.00	31.16	31.16	30.67	-5.80%	138,957
Oct 24, 2025	33.48	33.64	32.70	33.08	32.56	-4.34%	55,399
Oct 23, 2025	35.96	35.96	34.36	34.58	34.03	-3.19%	58,807
Oct 22, 2025	35.28	36.96	34.68	35.72	35.15	2.29%	67,321
Oct 21, 2025	33.92	35.32	33.92	34.92	34.37	2.11%	44,284