SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.65	2.72	2.65	2.72	2.72	0.74%	91,000
Feb 5, 2026	2.65	2.70	2.65	2.70	2.70	-	130,000
Feb 4, 2026	2.76	2.76	2.67	2.70	2.70	-2.17%	69,000
Feb 3, 2026	2.75	2.76	2.65	2.76	2.76	0.36%	191,000
Feb 2, 2026	2.72	2.76	2.70	2.75	2.75	1.85%	338,000
Jan 30, 2026	2.65	2.70	2.62	2.70	2.70	1.89%	401,000
Jan 29, 2026	2.74	2.74	2.65	2.65	2.65	-3.64%	254,000
Jan 28, 2026	2.70	2.79	2.65	2.75	2.75	1.85%	346,000
Jan 27, 2026	2.73	2.73	2.65	2.70	2.70	1.89%	374,000
Jan 26, 2026	2.65	2.73	2.65	2.65	2.65	-1.85%	248,000
Jan 23, 2026	2.74	2.74	2.67	2.70	2.70	-1.46%	459,000
Jan 22, 2026	2.73	2.75	2.67	2.74	2.74	2.62%	222,000
Jan 21, 2026	2.70	2.70	2.67	2.67	2.67	-2.55%	131,000
Jan 20, 2026	2.70	2.74	2.70	2.74	2.74	-0.36%	2,000
Jan 19, 2026	2.82	2.89	2.67	2.75	2.75	-	318,000
Jan 16, 2026	2.74	2.85	2.74	2.75	2.75	3.00%	254,000
Jan 15, 2026	2.62	2.73	2.62	2.67	2.67	2.69%	98,000
Jan 14, 2026	2.76	2.76	2.60	2.60	2.60	-5.80%	511,000
Jan 13, 2026	2.75	2.76	2.71	2.76	2.76	-	79,000
Jan 12, 2026	2.76	2.76	2.72	2.76	2.76	0.36%	94,000
Jan 9, 2026	2.90	2.90	2.75	2.75	2.75	-4.51%	95,000
Jan 8, 2026	2.73	2.90	2.71	2.88	2.88	6.27%	7,760,000
Jan 7, 2026	2.60	2.71	2.60	2.71	2.71	4.23%	11,546,000
Jan 6, 2026	2.56	2.61	2.56	2.60	2.60	0.78%	44,000
Jan 5, 2026	2.55	2.58	2.55	2.58	2.58	-1.90%	28,000
Jan 2, 2026	2.63	2.65	2.62	2.63	2.63	-	288,000
Dec 29, 2025	2.48	2.63	2.46	2.63	2.63	3.14%	284,000
Dec 26, 2025	2.49	2.55	2.48	2.55	2.55	3.24%	100,000
Dec 23, 2025	2.44	2.47	2.38	2.47	2.47	0.41%	231,000
Dec 22, 2025	2.50	2.59	2.45	2.46	2.46	-1.60%	172,000
Dec 19, 2025	2.54	2.60	2.50	2.50	2.50	-0.79%	459,000
Dec 18, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	105,000
Dec 17, 2025	2.62	2.62	2.56	2.56	2.56	-1.16%	384,000
Dec 16, 2025	2.64	2.64	2.57	2.59	2.59	1.57%	1,012,000
Dec 15, 2025	2.60	2.64	2.55	2.55	2.55	-1.92%	932,000
Dec 12, 2025	2.58	2.62	2.57	2.60	2.60	0.78%	785,000
Dec 11, 2025	2.53	2.59	2.53	2.58	2.58	2.79%	156,000
Dec 10, 2025	2.50	2.59	2.50	2.51	2.51	0.40%	89,000
Dec 9, 2025	2.52	2.54	2.50	2.50	2.50	-1.96%	38,000
Dec 5, 2025	2.59	2.64	2.55	2.55	2.55	-1.54%	172,000
Dec 4, 2025	2.50	2.59	2.47	2.59	2.59	4.44%	503,000
Dec 3, 2025	2.49	2.50	2.46	2.48	2.48	-0.40%	5,054,000
Dec 2, 2025	2.45	2.50	2.45	2.49	2.49	-0.40%	96,000
Dec 1, 2025	2.45	2.50	2.45	2.50	2.50	-	8,000
Nov 28, 2025	2.42	2.50	2.40	2.50	2.50	2.04%	161,000
Nov 27, 2025	2.41	2.45	2.41	2.45	2.45	-2.00%	62,000
Nov 26, 2025	2.41	2.50	2.36	2.50	2.50	-	96,000
Nov 25, 2025	2.45	2.50	2.45	2.50	2.50	2.46%	16,000
Nov 24, 2025	2.45	2.49	2.44	2.44	2.44	-	155,000
Nov 21, 2025	2.45	2.45	2.44	2.44	2.44	-0.41%	220,000