SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.26	2.29	2.26	2.28	2.28	0.88%	6,000
May 25, 2026	2.25	2.26	2.25	2.26	2.26	0.44%	235,000
May 22, 2026	2.25	2.25	2.25	2.25	2.25	-	271,000
May 21, 2026	2.26	2.26	2.25	2.25	2.25	-0.44%	60,000
May 20, 2026	2.29	2.29	2.25	2.26	2.26	0.44%	18,000
May 19, 2026	2.27	2.27	2.25	2.25	2.25	-0.88%	69,000
May 18, 2026	2.33	2.33	2.25	2.27	2.27	-3.81%	1,318,000
May 15, 2026	2.34	2.36	2.34	2.36	2.36	1.29%	6,000
May 14, 2026	2.33	2.37	2.33	2.33	2.33	-	1,026,000
May 13, 2026	2.42	2.42	2.33	2.33	2.33	-1.69%	1,126,000
May 12, 2026	2.46	2.46	2.37	2.37	2.37	-0.42%	5,242,000
May 11, 2026	2.47	2.47	2.38	2.38	2.38	-2.46%	21,000
May 8, 2026	2.38	2.45	2.38	2.44	2.44	2.09%	11,000
May 7, 2026	2.38	2.46	2.36	2.39	2.39	-0.42%	194,000
May 6, 2026	2.40	2.45	2.38	2.40	2.40	-2.44%	433,000
May 5, 2026	2.40	2.47	2.37	2.46	2.46	2.50%	39,000
May 4, 2026	2.42	2.42	2.38	2.40	2.40	-	416,000
Apr 30, 2026	2.41	2.41	2.40	2.40	2.40	-0.41%	2,634,000
Apr 29, 2026	2.39	2.41	2.39	2.41	2.41	-1.23%	27,000
Apr 28, 2026	2.40	2.44	2.39	2.44	2.44	-	440,000
Apr 27, 2026	2.44	2.44	2.42	2.44	2.44	-	187,000
Apr 24, 2026	2.44	2.49	2.42	2.44	2.44	-	684,000
Apr 23, 2026	2.42	2.50	2.40	2.44	2.44	-0.41%	1,630,000
Apr 22, 2026	2.56	2.56	2.45	2.45	2.45	-2.00%	690,000
Apr 21, 2026	2.46	2.59	2.45	2.50	2.50	2.04%	61,000
Apr 20, 2026	2.48	2.49	2.44	2.45	2.45	-1.21%	13,000
Apr 17, 2026	2.45	2.48	2.45	2.48	2.48	-0.40%	19,904,000
Apr 16, 2026	2.45	2.49	2.44	2.49	2.49	1.63%	543,000
Apr 15, 2026	2.42	2.50	2.42	2.45	2.45	-2.00%	121,000
Apr 14, 2026	2.36	2.50	2.36	2.50	2.50	5.93%	354,000
Apr 13, 2026	2.49	2.49	2.36	2.36	2.36	0.43%	12,000
Apr 10, 2026	2.48	2.48	2.35	2.35	2.35	-4.47%	268,000
Apr 8, 2026	2.34	2.47	2.34	2.46	2.46	2.93%	76,000
Apr 7, 2026	2.40	2.40	2.33	2.39	2.39	-2.85%	28,000
Apr 6, 2026	2.48	2.48	2.33	2.46	2.46	-1.60%	4,000
Apr 1, 2026	2.41	2.50	2.41	2.50	2.50	3.31%	262,000
Mar 31, 2026	2.30	2.43	2.30	2.42	2.42	-	16,000
Mar 30, 2026	2.44	2.44	2.41	2.42	2.42	-	432,000
Mar 27, 2026	2.28	2.42	2.28	2.42	2.42	1.68%	664,000
Mar 26, 2026	2.29	2.39	2.28	2.38	2.38	3.48%	452,000
Mar 25, 2026	2.30	2.30	2.30	2.30	2.30	-	3,000
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