SSY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.81	2.81	2.64	2.67	2.67	-3.96%	6,682,000
Oct 8, 2026	2.74	2.85	2.74	2.78	2.78	1.28%	4,430,000
Oct 7, 2026	2.75	2.75	2.70	2.74	2.74	-0.54%	510,300
Oct 6, 2026	2.80	2.80	2.71	2.76	2.76	1.85%	1,016,000
Oct 5, 2026	2.83	2.83	2.70	2.71	2.71	-3.22%	748,000
Oct 2, 2026	2.77	2.80	2.72	2.80	2.80	-1.06%	1,764,000
Sep 30, 2026	2.82	2.85	2.78	2.83	2.83	1.99%	6,164,000
Sep 29, 2026	2.80	2.84	2.72	2.77	2.77	-0.89%	10,492,000
Sep 28, 2026	2.69	2.83	2.69	2.80	2.80	1.08%	5,435,000
Sep 25, 2026	2.80	2.80	2.74	2.77	2.77	-1.07%	1,908,000
Sep 24, 2026	2.80	2.81	2.77	2.80	2.80	-	2,736,000
Sep 23, 2026	2.78	2.81	2.77	2.80	2.80	0.90%	4,264,000
Sep 22, 2026	2.76	2.77	2.72	2.77	2.77	0.91%	3,297,479
Sep 21, 2026	2.75	2.77	2.72	2.75	2.75	1.67%	2,700,000
Sep 18, 2026	2.77	2.77	2.70	2.70	2.70	-2.00%	4,232,000
Sep 17, 2026	2.73	2.79	2.70	2.76	2.76	1.10%	4,566,853
Sep 16, 2026	2.72	2.73	2.68	2.73	2.73	0.93%	3,416,861
Sep 15, 2026	2.65	2.72	2.62	2.70	2.70	2.08%	4,620,000
Sep 14, 2026	2.62	2.67	2.56	2.65	2.65	0.95%	14,590,000
Sep 11, 2026	2.62	2.65	2.59	2.62	2.62	-0.57%	4,706,000
Sep 10, 2026	2.65	2.65	2.58	2.64	2.64	-0.19%	4,294,000
Sep 9, 2026	2.72	2.77	2.69	2.70	2.64	-0.74%	4,470,000
Sep 8, 2026	2.74	2.74	2.67	2.72	2.66	-0.91%	5,768,000
Sep 7, 2026	2.72	2.77	2.72	2.74	2.68	0.37%	3,164,000
Sep 4, 2026	2.74	2.77	2.72	2.73	2.67	-0.18%	3,502,000
Sep 3, 2026	2.74	2.78	2.72	2.74	2.68	0.18%	4,186,000
Sep 2, 2026	2.72	2.75	2.69	2.73	2.67	-	4,732,000
Sep 1, 2026	2.70	2.74	2.70	2.73	2.67	0.92%	4,372,000
Aug 31, 2026	2.69	2.72	2.65	2.71	2.65	0.37%	3,617,130
Aug 28, 2026	2.68	2.78	2.68	2.70	2.64	0.37%	5,778,000
Aug 27, 2026	2.66	2.72	2.66	2.69	2.63	1.51%	7,597,000
Aug 26, 2026	2.52	2.66	2.52	2.65	2.59	5.17%	15,194,000
Aug 25, 2026	2.47	2.52	2.47	2.52	2.46	2.03%	6,182,000
Aug 24, 2026	2.48	2.49	2.43	2.47	2.41	-0.40%	6,210,000
Aug 21, 2026	2.44	2.48	2.43	2.48	2.42	1.23%	2,578,000
Aug 20, 2026	2.44	2.55	2.44	2.45	2.40	1.88%	10,526,000
Aug 19, 2026	2.40	2.44	2.39	2.40	2.35	-0.62%	2,658,000
Aug 18, 2026	2.41	2.44	2.39	2.42	2.37	0.21%	2,090,000
Aug 17, 2026	2.41	2.45	2.40	2.41	2.36	0.21%	1,388,000
Aug 14, 2026	2.41	2.43	2.39	2.41	2.36	-0.41%	2,070,000
Aug 13, 2026	2.43	2.47	2.41	2.42	2.37	-1.43%	3,854,000
Aug 12, 2026	2.43	2.46	2.40	2.45	2.40	0.82%	2,422,000
Aug 11, 2026	2.43	2.47	2.42	2.43	2.38	-	1,544,000
Aug 10, 2026	2.42	2.48	2.41	2.43	2.38	1.25%	2,270,000
Aug 7, 2026	2.37	2.43	2.37	2.40	2.35	1.48%	2,546,000
Aug 6, 2026	2.42	2.43	2.36	2.37	2.32	-2.27%	1,706,000
Aug 5, 2026	2.42	2.48	2.41	2.42	2.37	-0.21%	1,544,000
Aug 4, 2026	2.47	2.50	2.42	2.43	2.38	-1.02%	2,428,000
Aug 3, 2026	2.38	2.46	2.38	2.45	2.40	2.94%	2,930,046
Jul 31, 2026	2.47	2.47	2.38	2.38	2.33	-2.46%	2,112,500