SSY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.66	2.72	2.66	2.69	-	1.70%	3,272,000
Aug 26, 2026	2.52	2.66	2.52	2.65	2.65	5.17%	15,194,000
Aug 25, 2026	2.47	2.52	2.47	2.52	2.52	2.03%	6,182,000
Aug 24, 2026	2.48	2.49	2.43	2.47	2.47	-0.40%	6,210,000
Aug 21, 2026	2.44	2.48	2.43	2.48	2.48	1.23%	2,578,000
Aug 20, 2026	2.44	2.55	2.44	2.45	2.45	1.87%	10,526,000
Aug 19, 2026	2.40	2.44	2.39	2.40	2.40	-0.62%	2,658,000
Aug 18, 2026	2.41	2.44	2.39	2.42	2.42	0.21%	2,090,000
Aug 17, 2026	2.41	2.45	2.40	2.41	2.41	0.21%	1,388,000
Aug 14, 2026	2.41	2.43	2.39	2.41	2.41	-0.41%	2,070,000
Aug 13, 2026	2.43	2.47	2.41	2.42	2.42	-1.43%	3,854,000
Aug 12, 2026	2.43	2.46	2.40	2.45	2.45	0.82%	2,422,000
Aug 11, 2026	2.43	2.47	2.42	2.43	2.43	-	1,544,000
Aug 10, 2026	2.42	2.48	2.41	2.43	2.43	1.25%	2,270,000
Aug 7, 2026	2.37	2.43	2.37	2.40	2.40	1.48%	2,546,000
Aug 6, 2026	2.42	2.43	2.36	2.37	2.37	-2.27%	1,706,000
Aug 5, 2026	2.42	2.48	2.41	2.42	2.42	-0.21%	1,544,000
Aug 4, 2026	2.47	2.50	2.42	2.43	2.43	-1.02%	2,428,000
Aug 3, 2026	2.38	2.46	2.38	2.45	2.45	2.94%	2,930,046
Jul 31, 2026	2.47	2.47	2.38	2.38	2.38	-2.46%	2,112,500
Jul 30, 2026	2.45	2.47	2.41	2.44	2.44	-0.81%	3,246,000
Jul 29, 2026	2.44	2.47	2.43	2.46	2.46	1.65%	1,894,000
Jul 28, 2026	2.39	2.42	2.39	2.42	2.42	1.26%	1,368,000
Jul 27, 2026	2.40	2.41	2.37	2.39	2.39	-0.42%	1,844,066
Jul 24, 2026	2.43	2.43	2.38	2.40	2.40	-	1,685,934
Jul 23, 2026	2.41	2.42	2.38	2.40	2.40	-1.23%	2,720,000
Jul 22, 2026	2.44	2.47	2.40	2.43	2.43	-1.22%	2,396,000
Jul 21, 2026	2.42	2.46	2.41	2.46	2.46	-	3,740,000
Jul 20, 2026	2.48	2.48	2.42	2.46	2.46	1.65%	1,580,000
Jul 17, 2026	2.49	2.53	2.39	2.42	2.42	-4.72%	3,788,500
Jul 16, 2026	2.46	2.58	2.45	2.54	2.54	3.67%	11,173,824
Jul 15, 2026	2.38	2.46	2.38	2.45	2.45	2.94%	5,256,000
Jul 14, 2026	2.37	2.39	2.32	2.38	2.38	0.85%	2,665,936
Jul 13, 2026	2.34	2.36	2.32	2.36	2.36	1.29%	4,328,000
Jul 10, 2026	2.30	2.38	2.30	2.33	2.33	1.30%	4,142,000
Jul 9, 2026	2.33	2.33	2.27	2.30	2.30	-1.29%	2,160,000
Jul 8, 2026	2.34	2.35	2.31	2.33	2.33	-0.43%	2,610,000
Jul 7, 2026	2.36	2.39	2.32	2.34	2.34	-1.27%	4,092,064
Jul 6, 2026	2.29	2.38	2.29	2.37	2.37	3.49%	6,794,000
Jul 3, 2026	2.23	2.29	2.23	2.29	2.29	2.69%	2,900,000
Jul 2, 2026	2.14	2.24	2.14	2.23	2.23	5.19%	5,962,000
Jun 30, 2026	2.17	2.17	2.08	2.12	2.12	-1.85%	3,008,000
Jun 29, 2026	2.11	2.19	2.10	2.16	2.16	2.37%	2,618,000
Jun 26, 2026	2.14	2.15	2.09	2.11	2.11	-2.31%	4,325,215
Jun 25, 2026	2.19	2.19	2.12	2.16	2.16	-2.26%	4,209,996
Jun 24, 2026	2.13	2.27	2.13	2.21	2.21	1.84%	7,666,000
Jun 23, 2026	2.04	2.20	2.04	2.17	2.17	7.43%	15,528,004
Jun 22, 2026	2.12	2.15	2.01	2.02	2.02	-5.16%	13,861,740
Jun 18, 2026	2.16	2.16	2.10	2.13	2.13	-1.39%	6,174,000
Jun 17, 2026	2.24	2.25	2.16	2.16	2.16	-4.00%	7,480,000