SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	12.63	12.66	12.30	12.44	12.44	-0.72%	266,614
Aug 19, 2026	11.90	12.72	11.88	12.53	12.53	3.90%	645,524
Aug 18, 2026	11.89	12.26	11.79	12.06	12.06	7.39%	584,497
Aug 17, 2026	11.21	11.28	10.95	11.23	11.23	-1.23%	418,047
Aug 14, 2026	11.30	11.55	11.22	11.37	11.37	1.34%	250,645
Aug 13, 2026	11.35	11.43	10.96	11.22	11.22	-1.67%	757,751
Aug 12, 2026	11.42	11.60	11.23	11.41	11.41	-5.15%	590,983
Aug 11, 2026	11.71	12.18	11.71	12.03	12.03	-0.50%	316,196
Aug 10, 2026	11.48	12.09	11.47	12.09	12.09	5.31%	516,116
Aug 7, 2026	11.49	11.90	11.42	11.48	11.48	-3.93%	364,299
Aug 6, 2026	12.09	12.30	11.57	11.95	11.95	0.76%	497,351
Aug 5, 2026	11.96	11.97	11.47	11.86	11.86	-1.00%	767,191
Aug 4, 2026	12.55	12.55	11.84	11.98	11.98	-10.60%	891,756
Aug 3, 2026	14.49	14.65	13.22	13.40	13.40	-3.25%	557,415
Jul 31, 2026	13.01	14.28	12.97	13.85	13.85	-1.00%	837,820
Jul 30, 2026	14.91	15.03	13.70	13.99	13.99	-12.94%	839,557
Jul 29, 2026	14.97	16.27	14.66	16.07	16.07	9.02%	901,162
Jul 28, 2026	14.85	15.38	14.45	14.74	14.74	5.29%	1,538,437
Jul 27, 2026	12.93	14.45	12.91	14.00	14.00	6.54%	892,469
Jul 24, 2026	12.67	13.40	12.55	13.14	13.14	5.88%	641,110
Jul 23, 2026	12.38	12.70	12.20	12.41	12.41	1.72%	442,934
Jul 22, 2026	13.00	13.00	11.98	12.20	12.20	-2.87%	729,759
Jul 21, 2026	12.74	13.13	12.47	12.56	12.56	-8.19%	762,499
Jul 20, 2026	13.21	13.73	12.98	13.68	13.68	-1.23%	761,934
Jul 17, 2026	14.22	14.79	13.27	13.85	13.85	3.51%	1,393,157
Jul 16, 2026	12.89	13.54	12.88	13.38	13.38	7.73%	990,327
Jul 15, 2026	11.86	13.10	11.85	12.42	12.42	2.99%	1,099,373
Jul 14, 2026	11.95	12.67	11.90	12.06	12.06	-7.02%	839,824
Jul 13, 2026	12.52	13.01	12.38	12.97	12.97	8.63%	1,037,978
Jul 10, 2026	12.63	12.65	11.85	11.94	11.94	-2.85%	575,162
Jul 9, 2026	12.00	12.58	11.95	12.29	12.29	-5.39%	719,298
Jul 8, 2026	13.92	13.92	12.74	12.99	12.99	-4.34%	939,048
Jul 7, 2026	13.96	14.31	13.42	13.58	13.58	5.03%	1,638,380
Jul 6, 2026	12.76	12.96	12.39	12.93	12.93	-3.36%	692,587
Jul 2, 2026	12.49	13.75	12.15	13.38	13.38	7.99%	1,417,416
Jul 1, 2026	12.06	12.43	11.99	12.39	12.39	9.07%	1,007,644
Jun 30, 2026	11.98	12.08	11.26	11.36	11.36	-6.35%	614,662
Jun 29, 2026	12.71	13.55	12.12	12.13	12.13	-6.40%	791,820
Jun 26, 2026	12.60	12.96	12.38	12.96	12.96	9.00%	1,125,238
Jun 25, 2026	11.42	12.80	11.42	11.89	11.89	-5.03%	1,162,374
Jun 24, 2026	12.23	13.04	12.19	12.52	12.52	0.91%	1,065,685
Jun 23, 2026	12.32	12.60	12.01	12.49	12.41	12.02%	1,207,316
Jun 22, 2026	10.94	11.32	10.91	11.15	11.08	-0.80%	772,792
Jun 18, 2026	11.65	11.72	11.22	11.24	11.17	-10.37%	1,544,620
Jun 17, 2026	12.22	12.61	11.87	12.54	12.46	-1.26%	843,345
Jun 16, 2026	11.79	12.73	11.79	12.70	12.62	8.64%	687,937
Jun 15, 2026	11.95	12.09	11.67	11.69	11.61	-9.38%	939,917
Jun 12, 2026	13.26	13.38	12.67	12.90	12.81	-2.05%	1,117,825
Jun 11, 2026	14.24	14.40	13.01	13.17	13.08	-10.53%	1,847,331
Jun 10, 2026	14.34	14.81	13.62	14.72	14.62	7.92%	1,686,971