SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	14.31	14.31	13.63	13.80	13.80	-4.17%	663,726
May 8, 2026	15.34	15.34	14.33	14.40	14.40	-8.98%	562,692
May 7, 2026	15.77	16.05	15.18	15.82	15.82	1.80%	434,294
May 6, 2026	16.30	16.58	15.51	15.54	15.54	-9.39%	694,965
May 5, 2026	17.54	17.56	16.92	17.15	17.15	-4.67%	361,692
May 4, 2026	17.76	18.44	17.48	17.99	17.99	0.50%	201,640
May 1, 2026	18.00	18.12	17.67	17.90	17.90	-0.50%	202,782
Apr 30, 2026	17.54	18.58	17.34	17.99	17.99	1.47%	247,354
Apr 29, 2026	17.70	18.10	17.61	17.73	17.73	-0.89%	215,263
Apr 28, 2026	18.19	18.47	17.66	17.89	17.89	5.42%	597,254
Apr 27, 2026	17.30	17.87	16.94	16.97	16.97	-2.75%	477,682
Apr 24, 2026	18.18	18.49	17.16	17.45	17.45	-8.30%	726,428
Apr 23, 2026	18.91	19.47	18.44	19.03	19.03	-	318,112
Apr 22, 2026	19.65	19.91	19.00	19.03	19.03	-5.13%	326,865
Apr 21, 2026	19.83	20.25	19.80	20.06	20.06	0.65%	255,786
Apr 20, 2026	20.08	20.53	19.90	19.93	19.93	0.50%	234,761
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