SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	15.16	15.56	14.34	14.86	14.76	1.57%	922,070
May 18, 2026	13.69	15.13	13.65	14.63	14.53	3.25%	921,238
May 15, 2026	13.83	14.22	13.62	14.17	14.08	8.75%	1,013,872
May 14, 2026	13.70	13.70	12.91	13.03	12.94	-5.24%	514,786
May 13, 2026	13.75	14.33	13.54	13.75	13.66	-3.31%	426,365
May 12, 2026	14.26	15.07	13.82	14.22	14.13	3.04%	918,693
May 11, 2026	14.31	14.31	13.63	13.80	13.71	-4.17%	705,620
May 8, 2026	15.34	15.34	14.33	14.40	14.30	-8.98%	569,557
May 7, 2026	15.77	16.05	15.18	15.82	15.72	1.80%	436,303
May 6, 2026	16.30	16.58	15.51	15.54	15.44	-9.39%	714,524
May 5, 2026	17.54	17.56	16.92	17.15	17.04	-4.67%	408,853
May 4, 2026	17.76	18.44	17.48	17.99	17.87	0.50%	202,780
May 1, 2026	18.00	18.12	17.67	17.90	17.78	-0.50%	203,482
Apr 30, 2026	17.54	18.58	17.34	17.99	17.87	1.47%	256,470
Apr 29, 2026	17.70	18.10	17.61	17.73	17.61	-0.89%	221,589