SSP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	190.80	190.80	190.80	190.80	-	-1.90%	-
Jul 27, 2026	195.30	197.40	192.65	194.50	194.50	1.83%	4,435,393
Jul 24, 2026	185.80	191.20	185.80	191.00	191.00	2.63%	1,643,749
Jul 23, 2026	193.20	193.20	184.80	186.10	186.10	-3.27%	3,213,532
Jul 22, 2026	185.10	192.40	183.80	192.40	192.40	3.83%	2,799,585
Jul 21, 2026	181.10	186.40	180.80	185.30	185.30	0.22%	1,310,517
Jul 20, 2026	188.30	188.30	182.70	184.90	184.90	-0.16%	929,732
Jul 17, 2026	183.30	189.00	183.30	185.20	185.20	-1.38%	990,256
Jul 16, 2026	189.70	189.70	183.40	187.80	187.80	1.40%	1,489,350
Jul 15, 2026	185.00	188.20	183.00	185.20	185.20	-1.28%	1,785,058
Jul 14, 2026	195.00	195.00	186.10	187.60	187.60	-2.65%	27,861,646
Jul 13, 2026	197.60	197.60	191.40	192.70	192.70	-0.10%	1,316,769
Jul 10, 2026	192.90	195.30	190.90	192.90	192.90	0.21%	1,684,066
Jul 9, 2026	196.10	196.10	186.70	192.50	192.50	-0.16%	3,400,314
Jul 8, 2026	195.60	197.10	190.90	192.80	192.80	-1.93%	5,067,168
Jul 7, 2026	191.60	198.40	191.50	196.60	196.60	2.29%	4,196,932
Jul 6, 2026	197.40	197.40	191.60	192.20	192.20	-0.26%	3,765,214
Jul 3, 2026	190.80	194.30	190.30	192.70	192.70	-0.21%	915,196
Jul 2, 2026	186.80	194.00	185.70	193.10	193.10	1.90%	1,118,433
Jul 1, 2026	192.20	192.20	185.40	189.50	189.50	0.96%	4,099,595
Jun 30, 2026	193.90	193.90	186.70	187.70	187.70	-0.85%	5,333,166
Jun 29, 2026	193.00	193.00	188.50	189.30	189.30	-1.56%	2,515,718
Jun 26, 2026	193.60	193.60	185.20	192.30	192.30	-0.05%	1,350,941
Jun 25, 2026	191.10	198.70	189.60	192.40	192.40	1.00%	2,126,847
Jun 24, 2026	181.70	190.70	181.30	190.50	190.50	3.81%	3,640,674
Jun 23, 2026	179.30	184.10	179.30	183.50	183.50	0.22%	1,710,443
Jun 22, 2026	178.30	184.50	178.30	183.10	183.10	0.38%	1,794,698
Jun 19, 2026	184.90	186.50	180.70	182.40	182.40	-1.25%	5,207,939
Jun 18, 2026	179.60	187.00	176.80	184.70	184.70	3.82%	2,201,026
Jun 17, 2026	179.70	179.90	176.00	177.90	177.90	-0.39%	2,307,097
Jun 16, 2026	176.00	179.40	175.40	178.60	178.60	1.48%	6,326,240
Jun 15, 2026	177.00	180.90	174.20	176.00	176.00	2.44%	2,708,290
Jun 12, 2026	161.50	172.00	161.50	171.80	171.80	5.92%	1,631,778
Jun 11, 2026	166.50	166.50	160.30	162.20	162.20	-0.25%	1,159,170
Jun 10, 2026	162.90	166.00	159.20	162.60	162.60	-2.34%	2,035,658
Jun 9, 2026	166.90	170.50	164.90	166.50	166.50	0.06%	1,461,288
Jun 8, 2026	163.40	168.10	163.40	166.40	166.40	-0.60%	14,065,333
Jun 5, 2026	163.30	170.00	161.30	167.40	167.40	1.27%	2,911,234
Jun 4, 2026	165.00	170.80	164.30	165.30	165.30	-0.06%	1,332,229
Jun 3, 2026	164.90	168.70	164.60	165.40	165.40	-0.24%	1,897,101
Jun 2, 2026	166.00	170.30	165.40	165.80	165.80	0.06%	8,282,341
Jun 1, 2026	167.00	170.40	165.70	165.70	165.70	-1.43%	6,321,644
May 29, 2026	172.20	172.90	167.50	168.10	168.10	-0.53%	6,438,327
May 28, 2026	172.50	172.50	166.10	169.00	169.00	-0.53%	6,118,512
May 27, 2026	170.10	174.10	169.80	171.50	169.90	1.66%	7,753,125
May 26, 2026	165.50	173.40	165.50	168.70	167.13	2.74%	3,896,954
May 22, 2026	162.00	164.90	161.70	164.20	162.67	1.30%	5,760,171
May 21, 2026	164.60	166.70	161.80	162.10	160.59	-1.70%	2,598,797
May 20, 2026	158.40	166.90	157.00	164.90	163.36	1.60%	3,847,114
May 19, 2026	158.00	166.10	154.50	162.30	160.79	5.12%	3,658,798