SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.28	2.28	2.25	2.25	2.17	-1.32%	296,000
May 26, 2026	2.26	2.29	2.26	2.28	2.20	0.88%	6,000
May 25, 2026	2.25	2.26	2.25	2.26	2.18	0.44%	235,000
May 22, 2026	2.25	2.25	2.25	2.25	2.17	-	271,000
May 21, 2026	2.26	2.26	2.25	2.25	2.17	-0.44%	60,000
May 20, 2026	2.29	2.29	2.25	2.26	2.18	0.44%	18,000
May 19, 2026	2.27	2.27	2.25	2.25	2.17	-0.88%	69,000
May 18, 2026	2.33	2.33	2.25	2.27	2.19	-3.81%	1,318,000
May 15, 2026	2.34	2.36	2.34	2.36	2.28	1.29%	6,000
May 14, 2026	2.33	2.37	2.33	2.33	2.25	-	1,026,000
May 13, 2026	2.42	2.42	2.33	2.33	2.25	-1.69%	1,126,000
May 12, 2026	2.46	2.46	2.37	2.37	2.29	-0.42%	5,242,000
May 11, 2026	2.47	2.47	2.38	2.38	2.30	-2.46%	21,000
May 8, 2026	2.38	2.45	2.38	2.44	2.35	2.09%	11,000
May 7, 2026	2.38	2.46	2.36	2.39	2.31	-0.42%	194,000
May 6, 2026	2.40	2.45	2.38	2.40	2.31	-2.44%	433,000
May 5, 2026	2.40	2.47	2.37	2.46	2.37	2.50%	39,000
May 4, 2026	2.42	2.42	2.38	2.40	2.31	-	416,000
Apr 30, 2026	2.41	2.41	2.40	2.40	2.31	-0.41%	2,634,000
Apr 29, 2026	2.39	2.41	2.39	2.41	2.32	-1.23%	27,000
Apr 28, 2026	2.40	2.44	2.39	2.44	2.35	-	440,000
Apr 27, 2026	2.44	2.44	2.42	2.44	2.35	-	187,000
Apr 24, 2026	2.44	2.49	2.42	2.44	2.35	-	684,000
Apr 23, 2026	2.42	2.50	2.40	2.44	2.35	-0.41%	1,630,000
Apr 22, 2026	2.56	2.56	2.45	2.45	2.36	-2.00%	690,000
Apr 21, 2026	2.46	2.59	2.45	2.50	2.41	2.04%	61,000
Apr 20, 2026	2.48	2.49	2.44	2.45	2.36	-1.21%	13,000
Apr 17, 2026	2.45	2.48	2.45	2.48	2.39	-0.40%	19,904,000
Apr 16, 2026	2.45	2.49	2.44	2.49	2.40	1.63%	543,000
Apr 15, 2026	2.42	2.50	2.42	2.45	2.36	-2.00%	121,000
Apr 14, 2026	2.36	2.50	2.36	2.50	2.41	5.93%	354,000
Apr 13, 2026	2.49	2.49	2.36	2.36	2.28	0.43%	12,000
Apr 10, 2026	2.48	2.48	2.35	2.35	2.27	-4.47%	268,000
Apr 8, 2026	2.34	2.47	2.34	2.46	2.37	2.93%	76,000
Apr 7, 2026	2.40	2.40	2.33	2.39	2.31	-2.85%	28,000
Apr 6, 2026	2.48	2.48	2.33	2.46	2.37	-1.60%	4,000
Apr 1, 2026	2.41	2.50	2.41	2.50	2.41	3.31%	262,000
Mar 31, 2026	2.30	2.43	2.30	2.42	2.33	-	16,000
Mar 30, 2026	2.44	2.44	2.41	2.42	2.33	-	432,000