SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.01	14.28	12.97	13.89	-	-0.71%	507,229
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
Jun 9, 2026	12.92	15.20	12.83	13.64	13.55	1.72%	2,534,307
Jun 8, 2026	13.44	13.92	13.17	13.41	13.32	-8.09%	974,025
Jun 5, 2026	13.26	14.59	13.21	14.59	14.49	16.81%	2,120,900
Jun 4, 2026	12.94	13.27	12.18	12.49	12.41	5.05%	1,241,726
Jun 3, 2026	11.52	12.16	11.44	11.89	11.81	1.36%	738,206
Jun 2, 2026	11.80	12.03	11.49	11.73	11.65	-5.10%	1,123,526
Jun 1, 2026	13.01	13.07	12.21	12.36	12.28	-6.15%	750,324
May 29, 2026	12.99	13.17	12.63	13.17	13.08	-0.15%	690,360
May 28, 2026	13.51	13.70	13.05	13.19	13.10	-1.86%	984,150
May 27, 2026	12.95	13.90	12.90	13.44	13.35	1.66%	1,158,145
May 26, 2026	13.61	13.65	12.99	13.22	13.13	-6.77%	503,839
May 22, 2026	13.90	14.23	13.78	14.18	14.09	0.42%	370,425
May 21, 2026	14.16	14.51	13.82	14.12	14.03	0.57%	330,086
May 20, 2026	14.49	14.58	13.85	14.04	13.95	-5.52%	736,795