SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.28	2.31	2.28	2.30	2.30	0.88%	224,000
Mar 23, 2026	2.26	2.28	2.26	2.28	2.28	-2.98%	24,000
Mar 19, 2026	2.45	2.45	2.26	2.35	2.35	1.73%	686,000
Mar 18, 2026	2.28	2.49	2.28	2.31	2.31	1.32%	514,000
Mar 17, 2026	2.25	2.48	2.25	2.28	2.28	1.79%	267,000
Mar 16, 2026	2.20	2.25	2.20	2.24	2.24	-	477,000
Mar 13, 2026	2.18	2.30	2.18	2.24	2.24	-1.32%	352,000
Mar 12, 2026	2.31	2.32	2.21	2.27	2.27	-1.73%	543,000
Mar 11, 2026	2.31	2.33	2.31	2.31	2.31	-	202,000
Mar 10, 2026	2.24	2.38	2.24	2.31	2.31	5.00%	409,000
Mar 9, 2026	2.31	2.31	2.12	2.20	2.20	-5.17%	1,053,000
Mar 6, 2026	2.36	2.36	2.30	2.32	2.32	-3.33%	528,000
Mar 5, 2026	2.40	2.41	2.38	2.40	2.40	-0.83%	479,000
Mar 4, 2026	2.41	2.44	2.41	2.42	2.42	-1.63%	148,000
Mar 3, 2026	2.49	2.49	2.44	2.46	2.46	-1.60%	129,000
Mar 2, 2026	2.63	2.65	2.40	2.50	2.50	-4.94%	635,000
Feb 27, 2026	2.63	2.67	2.63	2.63	2.63	-2.23%	151,000
Feb 26, 2026	2.70	2.70	2.63	2.69	2.69	0.37%	509,000
Feb 25, 2026	2.67	2.71	2.64	2.68	2.68	-0.74%	1,052,000
Feb 24, 2026	2.75	2.75	2.67	2.70	2.70	-2.88%	25,000
Feb 23, 2026	2.71	2.78	2.65	2.78	2.78	2.96%	375,000
Feb 20, 2026	2.70	2.70	2.70	2.70	2.70	-	5,000
Feb 19, 2026	2.66	2.70	2.66	2.70	2.70	1.12%	42,000
Feb 18, 2026	2.67	2.67	2.67	2.67	2.67	-	69,000
Feb 16, 2026	2.69	2.69	2.65	2.67	2.67	-0.74%	43,000
Feb 13, 2026	2.66	2.69	2.65	2.69	2.69	-1.82%	60,000
Feb 12, 2026	2.74	2.74	2.74	2.74	2.74	-0.36%	40,000
Feb 11, 2026	2.66	2.75	2.66	2.75	2.75	-	222,000
Feb 10, 2026	2.64	2.75	2.61	2.75	2.75	4.17%	445,000
Feb 9, 2026	2.65	2.70	2.62	2.64	2.64	-2.94%	770,000
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