3S Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.49	37.49	36.82	37.35	-	0.73%	711,473
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
Apr 27, 2026	45.99	46.35	44.88	45.45	45.03	-1.05%	5,114,020
Apr 24, 2026	46.20	47.15	45.40	45.93	45.50	-0.63%	6,315,763
Apr 23, 2026	46.74	47.25	45.70	46.22	45.79	-1.66%	5,589,189
Apr 22, 2026	46.50	47.24	46.03	47.00	46.56	0.11%	7,464,029
Apr 21, 2026	45.60	47.80	45.10	46.95	46.51	3.07%	11,405,330
Apr 20, 2026	44.00	46.14	43.07	45.55	45.13	3.01%	9,907,454
Apr 17, 2026	43.30	44.64	43.26	44.22	43.81	2.57%	9,749,259
Apr 16, 2026	42.75	43.48	42.42	43.11	42.71	1.32%	6,785,548
Apr 15, 2026	44.95	44.95	42.38	42.55	42.15	-5.34%	14,265,820
Apr 14, 2026	45.90	45.90	44.51	44.95	44.53	-1.14%	7,833,823
Apr 13, 2026	42.87	46.10	42.78	45.47	45.05	5.23%	13,430,200
Apr 10, 2026	42.99	44.24	42.65	43.21	42.81	1.84%	8,741,658
Apr 9, 2026	42.69	43.93	42.37	42.43	42.04	-0.77%	12,993,270
Apr 8, 2026	39.67	42.76	39.50	42.76	42.36	10.01%	10,653,440
Apr 7, 2026	38.98	39.64	38.51	38.87	38.51	-0.08%	3,304,315