SSP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	176.00	179.43	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
May 18, 2026	155.70	157.90	152.00	154.40	152.96	-0.39%	40,090,470
May 15, 2026	153.00	155.00	151.30	155.00	153.55	-0.70%	2,204,666
May 14, 2026	158.60	158.60	155.20	156.10	154.64	0.77%	2,289,894
May 13, 2026	162.50	162.60	154.00	154.90	153.46	-2.94%	3,682,721
May 12, 2026	159.30	162.50	158.90	159.60	158.11	-2.21%	1,522,000
May 11, 2026	159.40	163.40	159.20	163.20	161.68	1.24%	2,870,466
May 8, 2026	159.00	162.60	157.90	161.20	159.70	0.31%	2,683,674
May 7, 2026	161.20	163.40	159.60	160.70	159.20	0.88%	3,159,819
May 6, 2026	151.90	162.80	150.90	159.30	157.81	6.56%	3,894,251
May 5, 2026	154.50	156.70	145.60	149.50	148.11	-3.67%	10,483,510
May 1, 2026	158.10	160.00	154.50	155.20	153.75	-2.33%	1,427,503
Apr 30, 2026	158.40	162.70	156.90	158.90	157.42	-0.25%	2,617,267
Apr 29, 2026	167.20	167.70	159.30	159.30	157.81	-4.61%	1,854,689
Apr 28, 2026	173.20	173.60	163.00	167.00	165.44	-5.49%	3,344,886
Apr 27, 2026	173.60	179.80	173.60	176.70	175.05	-0.67%	1,159,042
Apr 24, 2026	180.70	182.30	172.80	177.90	176.24	-2.09%	2,944,789
Apr 23, 2026	180.30	183.30	173.50	181.70	180.01	-1.30%	6,972,159
Apr 22, 2026	191.50	193.00	182.00	184.10	182.38	-4.56%	8,082,729
Apr 21, 2026	194.30	197.30	191.70	192.90	191.10	-1.08%	3,442,774
Apr 20, 2026	200.00	200.00	194.50	195.00	193.18	-2.01%	2,930,824
Apr 17, 2026	192.00	199.80	191.50	199.00	197.14	3.70%	10,770,790
Apr 16, 2026	193.20	193.90	190.90	191.90	190.11	-0.05%	5,412,244
Apr 15, 2026	195.00	195.00	191.60	192.00	190.21	-0.05%	1,264,011
Apr 14, 2026	189.00	192.10	187.80	192.10	190.31	2.78%	1,905,559
Apr 13, 2026	188.00	188.50	185.00	186.90	185.16	-1.79%	3,628,213
Apr 10, 2026	184.30	192.80	184.30	190.30	188.53	0.74%	1,285,251
Apr 9, 2026	188.00	192.00	186.50	188.90	187.14	-0.58%	3,405,017
Apr 8, 2026	193.80	196.10	190.00	190.00	188.23	5.03%	3,444,032
Apr 7, 2026	181.30	186.90	179.80	180.90	179.21	-0.88%	2,442,161
Apr 2, 2026	180.40	185.90	178.80	182.50	180.80	-0.44%	5,844,585