3S Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.81	48.12	46.32	46.50	-	-3.63%	4,327,700
May 7, 2026	47.25	48.80	46.80	48.25	48.25	2.09%	8,547,711
May 6, 2026	47.12	47.39	45.46	47.26	47.26	-1.13%	9,786,184
Apr 30, 2026	47.75	48.20	47.32	47.80	47.80	-1.24%	4,842,338
Apr 29, 2026	47.75	48.80	47.30	48.40	48.40	0.50%	7,960,889
Apr 28, 2026	46.90	48.90	46.61	48.16	48.16	5.96%	14,483,700
Apr 27, 2026	45.99	46.35	44.88	45.45	45.45	-1.05%	5,114,020
Apr 24, 2026	46.20	47.15	45.40	45.93	45.93	-0.63%	6,315,763
Apr 23, 2026	46.74	47.25	45.70	46.22	46.22	-1.66%	5,589,189
Apr 22, 2026	46.50	47.24	46.03	47.00	47.00	0.11%	7,464,029
Apr 21, 2026	45.60	47.80	45.10	46.95	46.95	3.07%	11,405,330
Apr 20, 2026	44.00	46.14	43.07	45.55	45.55	3.01%	9,907,454
Apr 17, 2026	43.30	44.64	43.26	44.22	44.22	2.57%	9,749,259
Apr 16, 2026	42.75	43.48	42.42	43.11	43.11	1.32%	6,785,548
Apr 15, 2026	44.95	44.95	42.38	42.55	42.55	-5.34%	14,265,820
Apr 14, 2026	45.90	45.90	44.51	44.95	44.95	-1.14%	7,833,823
Apr 13, 2026	42.87	46.10	42.78	45.47	45.47	5.23%	13,430,200
Apr 10, 2026	42.99	44.24	42.65	43.21	43.21	1.84%	8,741,658
Apr 9, 2026	42.69	43.93	42.37	42.43	42.43	-0.77%	12,993,279
Apr 8, 2026	39.67	42.76	39.50	42.76	42.76	10.01%	10,653,440
Apr 7, 2026	38.98	39.64	38.51	38.87	38.87	-0.08%	3,304,315
Apr 3, 2026	40.05	40.28	38.80	38.90	38.90	-3.38%	4,585,601
Apr 2, 2026	40.05	41.28	39.50	40.26	40.26	0.27%	5,358,421
Apr 1, 2026	41.80	41.83	40.00	40.15	40.15	-1.91%	7,580,538
Mar 31, 2026	41.94	42.14	40.67	40.93	40.93	-2.36%	6,222,590
Mar 30, 2026	41.74	43.48	41.00	41.92	41.92	-0.19%	7,793,767
Mar 27, 2026	39.51	42.69	38.99	42.00	42.00	5.34%	10,168,710
Mar 26, 2026	41.08	41.35	39.80	39.87	39.87	-3.39%	5,812,235
Mar 25, 2026	39.93	42.59	39.88	41.27	41.27	4.59%	9,521,620
Mar 24, 2026	39.88	40.00	38.53	39.46	39.46	1.94%	6,056,204
Mar 23, 2026	39.53	40.75	38.40	38.71	38.71	-3.78%	8,731,684
Mar 20, 2026	40.88	41.67	39.75	40.23	40.23	-1.59%	8,190,523
Mar 19, 2026	41.25	42.05	40.70	40.88	40.88	-2.01%	7,564,241
Mar 18, 2026	42.45	43.29	40.96	41.72	41.72	-1.72%	9,983,853
Mar 17, 2026	43.73	44.59	42.39	42.45	42.45	-2.84%	9,809,079
Mar 16, 2026	43.69	44.68	43.02	43.69	43.69	-1.00%	12,340,130
Mar 13, 2026	43.20	44.44	42.06	44.13	44.13	3.64%	23,257,748
Mar 12, 2026	39.11	42.58	38.30	42.58	42.58	10.00%	17,844,922
Mar 11, 2026	38.55	39.08	38.41	38.71	38.71	0.81%	4,477,887
Mar 10, 2026	38.31	38.41	37.74	38.40	38.40	2.13%	3,436,843
Mar 9, 2026	37.48	37.81	36.45	37.60	37.60	-1.18%	4,858,737
Mar 6, 2026	37.59	38.30	37.28	38.05	38.05	1.20%	4,212,268
Mar 5, 2026	37.31	37.80	37.11	37.60	37.60	2.15%	4,410,451
Mar 4, 2026	36.87	37.55	36.64	36.81	36.81	-1.55%	5,611,839
Mar 3, 2026	39.16	39.78	37.37	37.39	37.39	-4.13%	8,121,394
Mar 2, 2026	40.10	40.50	38.99	39.00	39.00	-3.54%	7,774,832
Feb 27, 2026	41.13	41.13	40.16	40.43	40.43	-1.68%	5,308,040
Feb 26, 2026	40.15	41.18	40.00	41.12	41.12	2.44%	6,277,144
Feb 25, 2026	40.17	40.36	40.01	40.14	40.14	-0.10%	4,186,192
Feb 24, 2026	39.55	40.37	39.50	40.18	40.18	2.03%	5,096,353