SSY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.38	2.43	2.37	2.40	2.40	0.42%	9,002,000
Mar 26, 2026	2.46	2.46	2.39	2.39	2.39	-2.45%	2,946,000
Mar 25, 2026	2.42	2.46	2.41	2.45	2.45	1.66%	3,936,000
Mar 24, 2026	2.40	2.43	2.37	2.41	2.41	0.84%	4,958,000
Mar 23, 2026	2.41	2.41	2.35	2.39	2.39	-2.05%	14,580,334
Mar 20, 2026	2.46	2.47	2.41	2.44	2.44	-0.81%	9,287,131
Mar 19, 2026	2.48	2.48	2.43	2.46	2.46	-1.99%	6,626,000
Mar 18, 2026	2.52	2.52	2.48	2.51	2.51	-0.40%	5,110,000
Mar 17, 2026	2.48	2.57	2.48	2.52	2.52	1.61%	6,304,000
Mar 16, 2026	2.45	2.49	2.44	2.48	2.48	1.22%	2,938,000
Mar 13, 2026	2.48	2.50	2.43	2.45	2.45	-2.00%	7,468,000
Mar 12, 2026	2.54	2.54	2.48	2.50	2.50	-1.19%	3,958,000
Mar 11, 2026	2.53	2.54	2.49	2.53	2.53	0.40%	5,154,000
Mar 10, 2026	2.51	2.55	2.51	2.52	2.52	0.40%	5,064,000
Mar 9, 2026	2.45	2.51	2.41	2.51	2.51	-	10,597,600
Mar 6, 2026	2.37	2.51	2.36	2.51	2.51	6.36%	82,871,030
Mar 5, 2026	2.43	2.46	2.36	2.36	2.36	-2.07%	28,450,000
Mar 4, 2026	2.45	2.45	2.36	2.41	2.41	-2.03%	28,926,000
Mar 3, 2026	2.59	2.61	2.44	2.46	2.46	-5.02%	25,410,720
Mar 2, 2026	2.67	2.70	2.57	2.59	2.59	-4.07%	22,430,000
Feb 27, 2026	2.68	2.72	2.67	2.70	2.70	1.50%	12,294,000
Feb 26, 2026	2.81	2.83	2.65	2.66	2.66	-5.34%	22,986,000
Feb 25, 2026	2.91	2.93	2.80	2.81	2.81	-3.10%	16,752,000
Feb 24, 2026	2.89	2.90	2.85	2.90	2.90	0.35%	9,586,000
Feb 23, 2026	2.85	2.91	2.85	2.89	2.89	1.40%	2,518,000
Feb 20, 2026	2.95	2.95	2.71	2.85	2.85	-5.63%	8,532,000
Feb 16, 2026	2.97	3.02	2.97	3.02	3.02	-0.33%	415,206
Feb 13, 2026	2.97	3.03	2.96	3.03	3.03	0.66%	3,761,948
Feb 12, 2026	3.01	3.02	2.97	3.01	3.01	-0.99%	3,942,000
Feb 11, 2026	3.05	3.05	3.02	3.04	3.04	0.33%	1,774,260
Feb 10, 2026	3.00	3.05	2.98	3.03	3.03	1.00%	3,354,000
Feb 9, 2026	2.96	3.00	2.95	3.00	3.00	1.01%	3,462,000
Feb 6, 2026	2.97	2.98	2.91	2.97	2.97	-	5,910,000
Feb 5, 2026	2.92	2.97	2.90	2.97	2.97	1.37%	3,530,000
Feb 4, 2026	2.91	2.95	2.91	2.93	2.93	0.34%	2,410,000
Feb 3, 2026	2.92	2.94	2.88	2.92	2.92	0.69%	2,866,000
Feb 2, 2026	2.94	2.94	2.88	2.90	2.90	-2.03%	5,310,000
Jan 30, 2026	3.01	3.01	2.94	2.96	2.96	-1.66%	3,946,000
Jan 29, 2026	2.97	3.01	2.96	3.01	3.01	0.67%	2,480,000
Jan 28, 2026	2.96	3.00	2.92	2.99	2.99	1.01%	2,978,000
Jan 27, 2026	2.96	2.97	2.93	2.96	2.96	-0.67%	3,250,000
Jan 26, 2026	3.02	3.01	2.95	2.98	2.98	-0.67%	5,592,000
Jan 23, 2026	3.01	3.02	2.98	3.00	3.00	-	1,354,000
Jan 22, 2026	3.00	3.01	2.95	3.00	3.00	0.67%	3,965,191
Jan 21, 2026	2.98	2.98	2.94	2.98	2.98	0.34%	2,684,000
Jan 20, 2026	2.98	2.98	2.94	2.97	2.97	0.68%	2,621,298
Jan 19, 2026	2.96	2.97	2.94	2.95	2.95	-1.67%	3,958,000
Jan 16, 2026	3.06	3.08	2.98	3.00	3.00	-1.96%	2,712,000
Jan 15, 2026	3.08	3.09	3.03	3.06	3.06	-0.65%	3,106,000
Jan 14, 2026	3.11	3.11	3.04	3.08	3.08	-	6,458,000