SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.07	20.30	19.82	19.83	19.83	-3.46%	239,642
Apr 16, 2026	20.93	21.20	20.40	20.54	20.54	-1.01%	216,712
Apr 15, 2026	21.26	21.57	20.73	20.75	20.75	-2.35%	328,129
Apr 14, 2026	22.09	22.36	21.25	21.25	21.25	-5.39%	447,090
Apr 13, 2026	23.44	23.44	22.40	22.46	22.46	-2.18%	439,575
Apr 10, 2026	23.99	23.99	22.49	22.96	22.96	-4.93%	743,561
Apr 9, 2026	25.00	25.00	24.08	24.15	24.15	-3.21%	212,733
Apr 8, 2026	24.63	25.82	24.42	24.95	24.95	-8.74%	266,527
Apr 7, 2026	28.05	28.86	27.33	27.34	27.34	-2.88%	111,889
Apr 6, 2026	28.21	28.68	28.11	28.15	28.15	-1.09%	70,914
Apr 2, 2026	30.70	30.70	28.44	28.46	28.46	-1.18%	146,006
Apr 1, 2026	29.35	29.58	28.24	28.80	28.80	-3.97%	157,027
Mar 31, 2026	32.48	32.79	29.89	29.99	29.99	-11.17%	314,126
Mar 30, 2026	31.78	34.13	31.28	33.76	33.76	5.47%	344,326
Mar 27, 2026	31.04	32.21	30.89	32.01	32.01	3.93%	354,713
Mar 26, 2026	29.33	30.81	29.15	30.80	30.80	9.14%	144,554
Mar 25, 2026	28.62	28.62	27.63	28.22	28.22	-3.26%	83,214
Mar 24, 2026	29.57	29.81	28.82	29.17	28.99	-0.14%	172,782
Mar 23, 2026	28.94	29.49	28.14	29.21	29.03	-3.15%	216,101
Mar 20, 2026	28.55	30.50	28.55	30.16	29.97	5.68%	173,800
Mar 19, 2026	29.88	30.00	28.12	28.54	28.36	0.18%	112,464
Mar 18, 2026	28.06	28.49	27.70	28.49	28.31	1.68%	47,264
Mar 17, 2026	27.51	28.33	27.38	28.02	27.85	0.21%	78,163
Mar 16, 2026	27.74	28.15	26.81	27.96	27.79	-3.32%	108,277
Mar 13, 2026	27.50	28.99	27.34	28.92	28.74	2.70%	104,964
Mar 12, 2026	27.41	28.53	27.41	28.16	27.99	4.26%	111,658
Mar 11, 2026	27.21	27.22	26.49	27.01	26.84	-1.10%	119,121
Mar 10, 2026	27.69	27.69	26.66	27.31	27.14	-2.29%	90,290
Mar 9, 2026	30.53	30.64	27.70	27.95	27.78	-6.52%	207,909
Mar 6, 2026	29.32	30.07	28.16	29.90	29.72	6.29%	144,066
Mar 5, 2026	28.58	29.45	27.74	28.13	27.96	-0.74%	190,843
Mar 4, 2026	28.69	29.10	27.83	28.34	28.17	-3.44%	127,788
Mar 3, 2026	29.35	30.14	29.02	29.35	29.17	4.86%	612,547
Mar 2, 2026	29.83	29.86	27.85	27.99	27.82	-2.47%	259,694
Feb 27, 2026	28.50	28.82	27.80	28.70	28.52	4.97%	197,024
Feb 26, 2026	25.77	27.93	25.65	27.34	27.17	8.79%	290,216
Feb 25, 2026	25.42	25.42	24.77	25.13	24.98	-3.20%	422,474
Feb 24, 2026	26.38	27.13	25.69	25.96	25.80	-1.42%	319,228
Feb 23, 2026	26.07	26.73	25.68	26.34	26.17	0.02%	125,103
Feb 20, 2026	27.33	27.33	26.04	26.33	26.17	-1.50%	88,915
Feb 19, 2026	27.07	27.21	26.59	26.73	26.57	0.45%	64,885
Feb 18, 2026	26.53	27.08	26.04	26.61	26.45	-2.60%	195,823
Feb 17, 2026	28.57	29.04	26.78	27.32	27.15	-1.55%	136,912
Feb 13, 2026	27.10	28.04	26.97	27.75	27.58	2.17%	87,906
Feb 12, 2026	25.65	27.41	25.37	27.16	26.99	4.26%	359,924
Feb 11, 2026	25.69	26.89	25.50	26.05	25.89	-3.16%	236,571
Feb 10, 2026	26.11	27.01	26.09	26.90	26.73	1.59%	148,143
Feb 9, 2026	27.94	27.94	25.77	26.48	26.32	-3.85%	210,726
Feb 6, 2026	30.30	30.60	27.21	27.54	27.37	-13.40%	246,548
Feb 5, 2026	31.53	32.20	30.16	31.80	31.60	1.18%	316,871