SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	2.40	2.45	2.38	2.45	2.45	-	108,000
Nov 19, 2025	2.40	2.45	2.38	2.45	2.45	-	699,000
Nov 18, 2025	2.38	2.45	2.35	2.45	2.45	-	294,000
Nov 17, 2025	2.35	2.45	2.30	2.45	2.45	4.26%	441,000
Nov 14, 2025	2.40	2.40	2.35	2.35	2.35	-	1,180,000
Nov 13, 2025	2.40	2.40	2.30	2.35	2.35	-0.84%	372,000
Nov 12, 2025	2.37	2.40	2.30	2.37	2.37	2.16%	5,617,000
Nov 11, 2025	2.33	2.38	2.22	2.32	2.32	-4.13%	181,000
Nov 10, 2025	2.46	2.46	2.35	2.42	2.42	-2.02%	365,000
Nov 7, 2025	2.39	2.47	2.39	2.47	2.47	-1.20%	35,000
Nov 6, 2025	2.37	2.50	2.37	2.50	2.50	-	191,000
Nov 5, 2025	2.52	2.52	2.40	2.50	2.50	-1.57%	5,204,000
Nov 4, 2025	2.52	2.54	2.22	2.54	2.54	0.79%	165,000
Nov 3, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	64,000
Oct 30, 2025	2.46	2.50	2.36	2.50	2.50	-	5,348,000
Oct 29, 2025	2.54	2.54	2.48	2.50	2.50	-	42,000
Oct 28, 2025	2.53	2.53	2.50	2.50	2.50	-1.57%	320,000
Oct 27, 2025	2.54	2.54	2.50	2.54	2.54	-	77,000
Oct 24, 2025	2.51	2.55	2.51	2.54	2.54	-0.39%	114,000
Oct 23, 2025	2.58	2.58	2.51	2.55	2.55	0.39%	605,000
Oct 22, 2025	2.52	2.57	2.52	2.54	2.54	0.79%	80,000