SSY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.33	2.40	2.30	2.35	-	0.86%	7,022,000
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
May 19, 2026	2.32	2.38	2.32	2.34	2.31	1.30%	6,054,000
May 18, 2026	2.33	2.37	2.29	2.31	2.28	-1.28%	5,996,000
May 15, 2026	2.33	2.34	2.30	2.34	2.31	-0.43%	5,498,000
May 14, 2026	2.37	2.38	2.32	2.35	2.32	-1.26%	4,656,000
May 13, 2026	2.38	2.39	2.36	2.38	2.35	-	4,947,925
May 12, 2026	2.42	2.43	2.37	2.38	2.35	-2.06%	3,040,000
May 11, 2026	2.40	2.43	2.38	2.43	2.40	1.25%	3,522,000
May 8, 2026	2.38	2.42	2.37	2.40	2.37	0.42%	6,320,000
May 7, 2026	2.38	2.40	2.37	2.39	2.36	0.42%	3,864,075
May 6, 2026	2.35	2.40	2.35	2.38	2.35	-1.24%	5,784,856
May 5, 2026	2.29	2.41	2.28	2.41	2.38	5.24%	4,856,000
May 4, 2026	2.30	2.30	2.27	2.29	2.26	-0.43%	1,010,000
Apr 30, 2026	2.34	2.34	2.27	2.30	2.27	-2.54%	10,290,000
Apr 29, 2026	2.35	2.36	2.34	2.36	2.33	0.43%	8,086,000
Apr 28, 2026	2.39	2.39	2.34	2.35	2.32	-1.26%	8,140,000
Apr 27, 2026	2.41	2.41	2.36	2.38	2.35	-2.06%	6,660,000
Apr 24, 2026	2.38	2.45	2.37	2.43	2.40	1.67%	3,476,000
Apr 23, 2026	2.40	2.40	2.36	2.39	2.36	-	5,198,000
Apr 22, 2026	2.40	2.41	2.37	2.39	2.36	-1.24%	7,860,660
Apr 21, 2026	2.42	2.44	2.40	2.42	2.39	-0.41%	5,220,000
Apr 20, 2026	2.46	2.46	2.42	2.43	2.40	-2.02%	6,150,000
Apr 17, 2026	2.52	2.54	2.44	2.48	2.45	-1.59%	6,830,000
Apr 16, 2026	2.50	2.54	2.48	2.52	2.49	0.40%	4,050,000
Apr 15, 2026	2.48	2.51	2.48	2.51	2.48	1.62%	3,048,000
Apr 14, 2026	2.48	2.51	2.43	2.47	2.44	-0.40%	4,529,649
Apr 13, 2026	2.52	2.53	2.46	2.48	2.45	-2.36%	4,478,000
Apr 10, 2026	2.51	2.57	2.51	2.54	2.51	0.40%	5,421,340
Apr 9, 2026	2.50	2.54	2.48	2.53	2.50	1.61%	8,502,000
Apr 8, 2026	2.50	2.56	2.48	2.49	2.46	-0.40%	12,003,130
Apr 2, 2026	2.55	2.55	2.48	2.50	2.47	-1.19%	4,386,000
Apr 1, 2026	2.48	2.55	2.47	2.53	2.50	2.85%	13,314,000
Mar 31, 2026	2.51	2.58	2.44	2.46	2.43	-1.99%	12,606,000
Mar 30, 2026	2.38	2.52	2.35	2.51	2.48	4.58%	18,470,000
Mar 27, 2026	2.38	2.43	2.37	2.40	2.37	0.42%	9,002,000
Mar 26, 2026	2.46	2.46	2.39	2.39	2.36	-2.45%	2,946,000
Mar 25, 2026	2.42	2.46	2.41	2.45	2.42	1.66%	3,936,000
Mar 24, 2026	2.40	2.43	2.37	2.41	2.38	0.84%	4,958,000
Mar 23, 2026	2.41	2.41	2.35	2.39	2.36	-2.05%	14,580,330
Mar 20, 2026	2.46	2.47	2.41	2.44	2.41	-0.81%	9,287,131
Mar 19, 2026	2.48	2.48	2.43	2.46	2.43	-1.99%	6,626,000
Mar 18, 2026	2.52	2.52	2.48	2.51	2.48	-0.40%	5,110,000
Mar 17, 2026	2.48	2.57	2.48	2.52	2.49	1.61%	6,304,000