SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.65	11.72	11.22	11.24	11.24	-10.37%	1,544,569
Jun 17, 2026	12.22	12.61	11.87	12.54	12.54	-1.26%	837,539
Jun 16, 2026	11.79	12.73	11.79	12.70	12.70	8.64%	671,990
Jun 15, 2026	11.95	12.09	11.67	11.69	11.69	-9.38%	934,680
Jun 12, 2026	13.26	13.38	12.67	12.90	12.90	-2.05%	1,115,412
Jun 11, 2026	14.24	14.40	13.01	13.17	13.17	-10.53%	1,812,630
Jun 10, 2026	14.34	14.81	13.62	14.72	14.72	7.92%	1,624,965
Jun 9, 2026	12.92	15.20	12.83	13.64	13.64	1.72%	2,513,901
Jun 8, 2026	13.44	13.92	13.17	13.41	13.41	-8.09%	970,047
Jun 5, 2026	13.26	14.59	13.21	14.59	14.59	16.81%	2,109,490
Jun 4, 2026	12.94	13.27	12.18	12.49	12.49	5.05%	1,236,497
Jun 3, 2026	11.52	12.16	11.44	11.89	11.89	1.36%	680,800
Jun 2, 2026	11.80	12.03	11.49	11.73	11.73	-5.10%	1,088,436
Jun 1, 2026	13.01	13.07	12.21	12.36	12.36	-6.15%	747,256
May 29, 2026	12.99	13.17	12.63	13.17	13.17	-0.15%	689,230
May 28, 2026	13.51	13.70	13.05	13.19	13.19	-1.86%	982,456
May 27, 2026	12.95	13.90	12.90	13.44	13.44	1.66%	1,083,637
May 26, 2026	13.61	13.65	12.99	13.22	13.22	-6.77%	501,763
May 22, 2026	13.90	14.23	13.78	14.18	14.18	0.42%	368,978
May 21, 2026	14.16	14.51	13.82	14.12	14.12	0.57%	327,688
May 20, 2026	14.49	14.58	13.85	14.04	14.04	-5.52%	724,189
May 19, 2026	15.16	15.56	14.34	14.86	14.86	1.57%	921,629
May 18, 2026	13.69	15.13	13.65	14.63	14.63	3.25%	920,560
May 15, 2026	13.83	14.22	13.62	14.17	14.17	8.75%	1,013,872
May 14, 2026	13.70	13.70	12.91	13.03	13.03	-5.24%	514,786
May 13, 2026	13.75	14.33	13.54	13.75	13.75	-3.31%	426,365
May 12, 2026	14.26	15.07	13.82	14.22	14.22	3.04%	918,693
May 11, 2026	14.31	14.31	13.63	13.80	13.80	-4.17%	705,620
May 8, 2026	15.34	15.34	14.33	14.40	14.40	-8.98%	569,557
May 7, 2026	15.77	16.05	15.18	15.82	15.82	1.80%	436,303
May 6, 2026	16.30	16.58	15.51	15.54	15.54	-9.39%	714,524
May 5, 2026	17.54	17.56	16.92	17.15	17.15	-4.67%	408,853
May 4, 2026	17.76	18.44	17.48	17.99	17.99	0.50%	202,780
May 1, 2026	18.00	18.12	17.67	17.90	17.90	-0.50%	203,482
Apr 30, 2026	17.54	18.58	17.34	17.99	17.99	1.47%	256,470
Apr 29, 2026	17.70	18.10	17.61	17.73	17.73	-0.89%	221,589
Apr 28, 2026	18.19	18.47	17.66	17.89	17.89	5.42%	598,344
Apr 27, 2026	17.30	17.87	16.94	16.97	16.97	-2.75%	490,501
Apr 24, 2026	18.18	18.49	17.16	17.45	17.45	-8.30%	736,483
Apr 23, 2026	18.91	19.47	18.44	19.03	19.03	-	326,477
Apr 22, 2026	19.65	19.91	19.00	19.03	19.03	-5.13%	338,457
Apr 21, 2026	19.83	20.25	19.80	20.06	20.06	0.65%	258,444
Apr 20, 2026	20.08	20.53	19.90	19.93	19.93	0.50%	242,498
Apr 17, 2026	20.07	20.30	19.82	19.83	19.83	-3.46%	247,226
Apr 16, 2026	20.93	21.20	20.40	20.54	20.54	-1.01%	220,447
Apr 15, 2026	21.26	21.57	20.73	20.75	20.75	-2.35%	332,360
Apr 14, 2026	22.09	22.36	21.25	21.25	21.25	-5.39%	455,198
Apr 13, 2026	23.44	23.44	22.40	22.46	22.46	-2.18%	447,266
Apr 10, 2026	23.99	23.99	22.49	22.96	22.96	-4.93%	768,138
Apr 9, 2026	25.00	25.00	24.08	24.15	24.15	-3.21%	213,111