SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.05	2.06	2.02	2.05	2.05	-	708,000
Aug 6, 2026	2.05	2.06	2.03	2.05	2.05	-0.49%	408,000
Aug 5, 2026	2.05	2.06	2.03	2.06	2.06	-0.48%	38,000
Aug 4, 2026	2.07	2.07	2.05	2.07	2.07	1.47%	183,000
Aug 3, 2026	2.07	2.07	2.04	2.04	2.04	-1.92%	20,000
Jul 31, 2026	2.07	2.08	2.07	2.08	2.08	-2.80%	69,000
Jul 30, 2026	2.14	2.14	2.14	2.14	2.14	3.88%	16,000
Jul 29, 2026	2.07	2.19	2.04	2.06	2.06	-0.48%	39,000
Jul 28, 2026	2.01	2.07	2.01	2.07	2.07	0.49%	287,000
Jul 27, 2026	2.08	2.08	2.00	2.06	2.06	-0.96%	449,000
Jul 24, 2026	2.08	2.08	2.03	2.08	2.08	-	307,000
Jul 23, 2026	2.04	2.10	2.04	2.08	2.08	1.46%	32,000
Jul 22, 2026	2.04	2.06	2.04	2.05	2.05	0.49%	152,000
Jul 21, 2026	2.15	2.15	2.00	2.04	2.04	-5.12%	2,529,000
Jul 20, 2026	2.19	2.19	2.15	2.15	2.15	-1.83%	64,000
Jul 17, 2026	2.16	2.19	2.14	2.19	2.19	-0.45%	196,000
Jul 16, 2026	2.20	2.20	2.14	2.20	2.20	0.46%	315,000
Jul 15, 2026	2.14	2.19	2.14	2.19	2.19	-	263,000
Jul 14, 2026	2.19	2.19	2.19	2.19	2.19	-	6,000
Jul 13, 2026	2.15	2.19	2.15	2.19	2.19	-0.45%	52,000
Jul 10, 2026	2.20	2.20	2.20	2.20	2.20	-	2,000
Jul 9, 2026	2.20	2.20	2.20	2.20	2.20	-	26,000
Jul 8, 2026	2.20	2.20	2.15	2.20	2.20	-	47,000
Jul 7, 2026	2.20	2.20	2.20	2.20	2.20	-0.45%	49,000
Jul 6, 2026	2.20	2.21	2.15	2.21	2.21	-	269,000
Jul 3, 2026	2.20	2.24	2.20	2.21	2.21	-1.78%	36,000
Jul 2, 2026	2.25	2.25	2.25	2.25	2.25	-	6,000
Jul 1, 2026	2.25	2.26	2.20	2.25	2.25	-0.44%	52,000
Jun 30, 2026	2.28	2.28	2.21	2.26	2.26	-0.88%	62,000
Jun 29, 2026	2.22	2.32	2.22	2.28	2.28	-2.56%	27,000
Jun 26, 2026	2.34	2.34	2.34	2.34	2.34	4.00%	1,000
Jun 25, 2026	2.25	2.32	2.25	2.25	2.25	-	82,000
Jun 24, 2026	2.30	2.30	2.25	2.25	2.25	-0.88%	245,000
Jun 23, 2026	2.30	2.30	2.27	2.27	2.27	-2.58%	64,000
Jun 22, 2026	2.40	2.40	2.33	2.33	2.33	-2.92%	326,000
Jun 19, 2026	2.33	2.60	2.33	2.40	2.40	3.00%	108,000
Jun 18, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Jun 17, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Jun 16, 2026	2.20	2.33	2.16	2.33	2.33	2.19%	273,000
Jun 15, 2026	2.23	2.28	2.23	2.28	2.28	1.79%	34,000
Jun 11, 2026	2.24	2.24	2.14	2.24	2.24	4.67%	95,000
Jun 10, 2026	2.22	2.22	2.14	2.14	2.14	-3.60%	27,000
Jun 9, 2026	2.16	2.22	2.16	2.22	2.22	0.91%	35,000
Jun 8, 2026	2.23	2.23	2.20	2.20	2.20	-1.35%	4,000
Jun 5, 2026	2.20	2.23	2.20	2.23	2.23	1.36%	7,000
Jun 4, 2026	2.24	2.24	2.20	2.20	2.20	-0.90%	43,000
Jun 3, 2026	2.26	2.26	2.22	2.22	2.22	-1.77%	1,488,000
Jun 2, 2026	2.25	2.26	2.25	2.26	2.26	3.22%	454,000
Jun 1, 2026	2.27	2.30	2.26	2.27	2.19	0.89%	41,000
May 29, 2026	2.25	2.27	2.25	2.25	2.17	-	102,000