SSY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	2.45	2.47	2.41	2.44	2.39	-0.81%	3,246,000
Jul 29, 2026	2.44	2.47	2.43	2.46	2.41	1.65%	1,894,000
Jul 28, 2026	2.39	2.42	2.39	2.42	2.37	1.26%	1,368,000
Jul 27, 2026	2.40	2.41	2.37	2.39	2.34	-0.42%	1,844,066
Jul 24, 2026	2.43	2.43	2.38	2.40	2.35	-	1,685,934
Jul 23, 2026	2.41	2.42	2.38	2.40	2.35	-1.23%	2,720,000
Jul 22, 2026	2.44	2.47	2.40	2.43	2.38	-1.22%	2,396,000
Jul 21, 2026	2.42	2.46	2.41	2.46	2.41	-	3,740,000
Jul 20, 2026	2.48	2.48	2.42	2.46	2.41	1.65%	1,580,000
Jul 17, 2026	2.49	2.53	2.39	2.42	2.37	-4.72%	3,788,500
Jul 16, 2026	2.46	2.58	2.45	2.54	2.49	3.67%	11,173,824
Jul 15, 2026	2.38	2.46	2.38	2.45	2.40	2.94%	5,256,000
Jul 14, 2026	2.37	2.39	2.32	2.38	2.33	0.85%	2,665,936
Jul 13, 2026	2.34	2.36	2.32	2.36	2.31	1.29%	4,328,000