3S Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	44.01	45.50	42.55	42.63	42.63	-3.99%	7,199,625
Jul 9, 2026	44.48	44.86	42.97	44.40	44.40	-0.02%	4,799,034
Jul 8, 2026	46.14	46.39	43.85	44.41	44.41	-3.73%	7,002,843
Jul 7, 2026	47.60	48.51	45.35	46.13	46.13	-2.66%	8,538,138
Jul 6, 2026	45.53	48.43	44.80	47.39	47.39	3.07%	13,535,145
Jul 3, 2026	43.01	45.98	43.01	45.98	45.98	10.00%	10,091,258
Jul 2, 2026	41.80	42.76	41.42	41.80	41.80	-1.02%	4,246,625
Jul 1, 2026	42.26	43.19	41.26	42.23	42.23	0.74%	4,730,640
Jun 30, 2026	39.68	42.75	39.68	41.92	41.92	4.80%	5,551,153
Jun 29, 2026	40.74	40.96	38.93	40.00	40.00	-2.20%	4,994,100
Jun 26, 2026	42.49	43.06	40.80	40.90	40.90	-3.76%	4,747,137
Jun 25, 2026	43.52	44.16	42.50	42.50	42.50	-2.41%	6,239,760
Jun 24, 2026	42.84	43.90	41.70	43.55	43.55	1.66%	8,574,238
Jun 23, 2026	40.43	42.96	39.67	42.84	42.84	5.96%	13,363,096
Jun 22, 2026	36.49	40.43	35.10	40.43	40.43	10.01%	10,233,426
Jun 18, 2026	37.49	37.49	36.50	36.75	36.75	-0.89%	3,030,083
Jun 17, 2026	37.87	37.99	37.01	37.08	37.08	-2.60%	3,891,215
Jun 16, 2026	38.68	38.75	37.87	38.07	38.07	-1.75%	4,340,806
Jun 15, 2026	37.50	38.75	37.41	38.75	38.75	4.33%	5,158,968
Jun 12, 2026	36.50	38.66	36.36	37.14	37.14	2.60%	4,083,061
Jun 11, 2026	36.62	36.91	36.00	36.20	36.20	-2.16%	2,734,033
Jun 10, 2026	37.63	37.90	36.42	37.00	37.00	-2.40%	3,859,255
Jun 9, 2026	38.20	39.20	37.41	37.91	37.91	0.48%	3,425,200
Jun 8, 2026	37.75	38.88	37.11	37.73	37.73	-2.56%	4,663,605
Jun 5, 2026	39.10	39.37	38.31	38.72	38.72	-0.82%	3,244,198
Jun 4, 2026	39.40	39.63	38.28	39.04	39.04	-1.41%	4,638,418
Jun 3, 2026	40.04	40.50	39.13	39.60	39.60	-1.74%	5,874,192
Jun 2, 2026	40.67	41.55	39.73	40.30	40.30	-0.59%	4,816,722
Jun 1, 2026	41.99	42.76	40.68	40.92	40.54	-0.70%	5,802,974
May 29, 2026	40.55	43.30	40.55	41.21	40.83	2.31%	9,263,300
May 28, 2026	40.01	40.29	39.21	40.28	39.91	0.70%	2,952,560
May 27, 2026	40.90	41.10	39.66	40.00	39.63	-2.32%	3,663,194
May 26, 2026	41.30	41.30	40.20	40.95	40.57	-0.99%	3,787,383
May 25, 2026	41.79	42.40	41.07	41.36	40.98	-0.22%	4,598,413
May 22, 2026	41.20	41.99	40.63	41.45	41.07	0.85%	4,094,300
May 21, 2026	43.00	43.48	40.88	41.10	40.72	-4.77%	5,734,450
May 20, 2026	43.22	43.22	41.66	43.16	42.76	-0.39%	4,639,580
May 19, 2026	42.89	43.75	42.53	43.33	42.93	1.05%	3,951,320
May 18, 2026	43.13	43.63	42.50	42.88	42.48	-1.72%	4,822,589
May 15, 2026	44.57	45.09	43.31	43.63	43.22	-2.11%	5,700,038
May 14, 2026	45.30	47.05	44.56	44.57	44.16	-1.50%	7,646,528
May 13, 2026	44.60	45.86	44.60	45.25	44.83	1.03%	5,518,700
May 12, 2026	46.10	46.26	44.05	44.79	44.37	-2.63%	7,299,809
May 11, 2026	46.15	46.56	45.60	46.00	45.57	0.07%	5,541,360
May 8, 2026	47.81	48.12	45.95	45.97	45.54	-4.73%	7,968,320
May 7, 2026	47.25	48.80	46.80	48.25	47.80	2.09%	8,547,711
May 6, 2026	47.12	47.39	45.46	47.26	46.82	-1.13%	9,786,184
Apr 30, 2026	47.75	48.20	47.32	47.80	47.36	-1.24%	4,842,338
Apr 29, 2026	47.75	48.80	47.30	48.40	47.95	0.50%	7,960,889
Apr 28, 2026	46.90	48.90	46.61	48.16	47.71	5.96%	14,483,700