SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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