SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	25.00	25.08	24.33	24.43	24.43	-6.86%	49,255
Jan 16, 2025	24.64	26.23	24.62	26.23	26.23	2.82%	39,082
Jan 15, 2025	26.08	26.81	25.50	25.51	25.51	-5.73%	55,299
Jan 14, 2025	25.89	27.52	25.85	27.06	27.06	2.23%	74,637
Jan 13, 2025	27.92	27.93	26.47	26.47	26.47	0.23%	55,910
Jan 10, 2025	25.70	26.73	25.70	26.41	26.41	6.71%	104,862
Jan 8, 2025	24.24	25.48	24.15	24.75	24.75	0.69%	100,617
Jan 7, 2025	22.34	24.81	21.97	24.58	24.58	7.62%	152,979
Jan 6, 2025	23.05	23.08	22.07	22.84	22.84	-6.86%	109,659
Jan 3, 2025	25.43	25.43	24.10	24.52	24.52	-5.30%	80,280
Jan 2, 2025	26.13	26.65	25.39	25.89	25.89	-3.50%	97,998
Dec 31, 2024	25.82	26.96	25.82	26.83	26.83	3.47%	93,752
Dec 30, 2024	26.49	26.62	25.14	25.93	25.93	1.65%	75,125
Dec 27, 2024	25.06	26.22	25.06	25.51	25.51	3.28%	77,195
Dec 26, 2024	24.99	25.30	24.44	24.70	24.70	-0.48%	47,597
Dec 24, 2024	24.91	25.20	24.60	24.82	24.82	-1.23%	15,835
Dec 23, 2024	26.67	26.70	25.13	25.13	25.13	-9.64%	79,045
Dec 20, 2024	29.43	29.66	27.15	27.81	27.30	-4.27%	65,482
Dec 19, 2024	28.35	29.27	28.00	29.05	28.52	-	53,539
Dec 18, 2024	26.59	29.12	25.99	29.05	28.52	6.22%	121,443
Dec 17, 2024	27.67	28.26	27.32	27.35	26.85	3.44%	54,302
Dec 16, 2024	27.15	27.27	26.33	26.44	25.96	-2.11%	35,415
Dec 13, 2024	26.51	28.02	26.15	27.01	26.51	-4.93%	117,655
Dec 12, 2024	28.42	28.93	28.25	28.41	27.89	2.23%	59,469
Dec 11, 2024	28.66	29.20	27.46	27.79	27.28	-6.59%	54,462
Dec 10, 2024	27.98	30.00	27.81	29.75	29.20	5.57%	56,093
Dec 9, 2024	28.07	28.58	27.71	28.18	27.66	3.37%	63,509
Dec 6, 2024	26.96	27.59	26.80	27.26	26.76	1.11%	25,387
Dec 5, 2024	26.75	27.25	26.50	26.96	26.47	-0.66%	16,604
Dec 4, 2024	27.00	27.84	26.57	27.14	26.64	-3.07%	36,714
Dec 3, 2024	28.54	28.67	27.88	28.00	27.49	-1.16%	32,059
Dec 2, 2024	28.78	28.89	27.99	28.33	27.81	-2.48%	107,955
Nov 29, 2024	29.74	29.75	28.60	29.05	28.52	-3.04%	32,875
Nov 27, 2024	29.93	31.30	29.93	29.96	29.41	2.96%	32,806
Nov 26, 2024	28.62	29.70	28.25	29.10	28.57	-1.19%	38,310
Nov 25, 2024	28.22	29.45	28.12	29.45	28.91	4.69%	51,598
Nov 22, 2024	27.35	28.27	27.29	28.13	27.61	3.95%	20,593
Nov 21, 2024	26.48	28.50	25.72	27.06	26.56	-2.59%	130,643
Nov 20, 2024	27.02	28.39	27.02	27.78	27.27	3.46%	50,831
Nov 19, 2024	28.52	28.52	26.85	26.85	26.36	-6.80%	50,709
Nov 18, 2024	29.02	29.67	28.30	28.81	28.28	0.38%	49,406
Nov 15, 2024	27.48	28.96	27.48	28.70	28.17	7.45%	59,642
Nov 14, 2024	26.28	26.91	26.02	26.71	26.22	-0.04%	40,024
Nov 13, 2024	26.00	26.74	25.80	26.72	26.23	3.41%	48,832
Nov 12, 2024	25.90	26.48	25.55	25.84	25.37	-1.75%	88,157
Nov 11, 2024	25.13	26.50	25.13	26.30	25.82	4.51%	43,385
Nov 8, 2024	24.82	25.48	24.69	25.17	24.70	1.60%	31,414
Nov 7, 2024	25.48	25.48	24.76	24.77	24.32	-4.36%	55,328
Nov 6, 2024	26.65	27.10	25.65	25.90	25.43	-8.16%	79,202
Nov 5, 2024	29.00	29.00	27.95	28.20	27.68	-3.92%	26,206
Nov 4, 2024	29.10	29.50	28.30	29.35	28.81	0.17%	34,107
Nov 1, 2024	29.50	29.75	28.68	29.30	28.76	-4.56%	152,927
Oct 31, 2024	28.60	30.70	28.60	30.70	30.14	9.25%	65,902
Oct 30, 2024	27.50	28.30	27.39	28.10	27.58	4.66%	34,215
Oct 29, 2024	27.50	27.90	26.35	26.85	26.36	-2.54%	19,429
Oct 28, 2024	26.95	27.55	26.95	27.55	27.04	-0.18%	28,949
Oct 25, 2024	27.45	27.60	26.40	27.60	27.09	0.18%	31,406
Oct 24, 2024	27.50	28.25	27.50	27.55	27.04	-2.65%	21,646
Oct 23, 2024	27.25	28.70	27.20	28.30	27.78	6.19%	42,917
Oct 22, 2024	26.95	27.30	26.65	26.65	26.16	-	22,672
Oct 21, 2024	28.05	28.05	26.65	26.65	26.16	-4.65%	38,615
Oct 18, 2024	27.55	28.15	27.55	27.95	27.44	-1.41%	12,503
Oct 17, 2024	27.15	28.35	26.80	28.35	27.83	-	34,790
Oct 16, 2024	28.55	29.70	28.28	28.35	27.83	-4.71%	25,614
Oct 15, 2024	27.10	30.10	26.95	29.75	29.20	11.21%	68,940
Oct 14, 2024	27.55	27.55	26.60	26.75	26.26	-5.48%	42,202
Oct 11, 2024	28.55	28.60	27.95	28.30	27.78	0.98%	23,290
Oct 10, 2024	29.05	29.17	27.85	28.03	27.51	-0.80%	27,708
Oct 9, 2024	28.63	29.30	28.25	28.25	27.73	-1.74%	23,089
Oct 8, 2024	30.30	30.30	28.55	28.75	28.22	-5.27%	40,156
Oct 7, 2024	31.65	31.65	29.43	30.35	29.79	-2.09%	25,568
Oct 4, 2024	31.35	32.05	30.80	31.00	30.43	-3.58%	17,162
Oct 3, 2024	33.40	33.40	31.22	32.15	31.56	-3.89%	28,892
Oct 2, 2024	34.20	34.95	32.90	33.45	32.84	-3.32%	19,701
Oct 1, 2024	32.60	35.00	32.10	34.60	33.97	7.29%	26,405
Sep 30, 2024	32.80	33.25	32.25	32.25	31.66	0.62%	29,630
Sep 27, 2024	30.90	32.52	30.85	32.05	31.46	3.89%	17,459
Sep 26, 2024	29.75	31.80	29.60	30.85	30.28	-3.29%	33,555
Sep 25, 2024	32.35	32.55	31.38	31.90	31.31	-4.06%	11,665
Sep 24, 2024	34.75	35.30	33.00	33.25	32.07	-5.41%	19,067
Sep 23, 2024	35.70	35.85	34.90	35.15	33.90	-1.95%	7,181
Sep 20, 2024	34.60	36.15	34.60	35.85	34.58	4.22%	24,075
Sep 19, 2024	34.40	35.15	33.60	34.40	33.18	-8.75%	31,937
Sep 18, 2024	36.45	38.70	35.15	37.70	36.36	2.86%	16,637
Sep 17, 2024	35.50	37.05	35.01	36.65	35.35	0.96%	15,996
Sep 16, 2024	35.80	37.31	35.70	36.30	35.01	3.42%	23,652
Sep 13, 2024	35.15	35.70	34.83	35.10	33.85	-1.68%	18,458
Sep 12, 2024	35.90	37.20	34.85	35.70	34.43	-1.52%	28,513
Sep 11, 2024	41.35	42.75	36.25	36.25	34.96	-13.79%	65,195
Sep 10, 2024	42.80	44.40	41.80	42.05	40.56	-3.00%	26,803
Sep 9, 2024	45.05	45.60	43.35	43.35	41.81	-6.27%	27,450
Sep 6, 2024	42.80	46.75	42.60	46.25	44.61	9.47%	56,778
Sep 5, 2024	43.50	43.50	40.45	42.25	40.75	0.24%	40,610
Sep 4, 2024	42.95	43.45	40.05	42.15	40.65	1.44%	74,722
Sep 3, 2024	37.10	41.90	37.00	41.55	40.08	15.90%	85,215
Aug 30, 2024	36.35	36.75	34.90	35.85	34.58	-3.37%	27,828
Aug 29, 2024	34.75	37.40	33.55	37.10	35.78	7.38%	77,712
Aug 28, 2024	33.20	35.70	33.20	34.55	33.32	2.83%	45,465
Aug 27, 2024	34.70	35.35	33.15	33.60	32.41	-1.68%	64,281
Aug 26, 2024	33.05	34.65	32.07	34.17	32.96	4.35%	31,397