SSY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	2.27	2.27	2.24	2.25	2.25	-0.88%	5,314,000
Jun 15, 2026	2.28	2.30	2.26	2.27	2.27	0.44%	2,638,000
Jun 12, 2026	2.26	2.28	2.24	2.26	2.26	0.89%	6,608,000
Jun 11, 2026	2.28	2.29	2.24	2.24	2.24	-2.61%	4,096,000
Jun 10, 2026	2.28	2.30	2.26	2.30	2.30	0.88%	3,774,000
Jun 9, 2026	2.32	2.32	2.26	2.28	2.28	-0.87%	6,018,000
Jun 8, 2026	2.32	2.34	2.28	2.30	2.30	-2.54%	4,224,000
Jun 5, 2026	2.29	2.39	2.29	2.36	2.36	2.16%	7,798,000
Jun 4, 2026	2.29	2.33	2.28	2.31	2.31	-	5,104,000
Jun 3, 2026	2.38	2.38	2.29	2.31	2.31	-1.70%	6,436,000
Jun 2, 2026	2.34	2.38	2.33	2.35	2.35	-	4,252,000
Jun 1, 2026	2.33	2.40	2.30	2.35	2.35	0.86%	9,010,000
May 29, 2026	2.28	2.33	2.24	2.33	2.33	3.10%	8,830,000
May 28, 2026	2.33	2.33	2.25	2.26	2.26	-1.74%	8,128,000
May 27, 2026	2.39	2.39	2.30	2.30	2.30	-2.13%	1,810,000
May 26, 2026	2.38	2.39	2.31	2.35	2.35	-0.84%	5,588,000
May 22, 2026	2.38	2.39	2.34	2.37	2.37	-	3,974,000
May 21, 2026	2.35	2.40	2.34	2.37	2.37	2.16%	9,350,000
May 20, 2026	2.32	2.34	2.28	2.32	2.32	0.43%	6,786,000