3S Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.55	43.30	40.55	41.77	-	3.70%	6,616,031
May 28, 2026	40.01	40.29	39.21	40.28	40.28	0.70%	2,952,560
May 27, 2026	40.90	41.10	39.66	40.00	40.00	-2.32%	3,663,194
May 26, 2026	41.30	41.30	40.20	40.95	40.95	-0.99%	3,787,383
May 25, 2026	41.79	42.40	41.07	41.36	41.36	-0.22%	4,598,413
May 22, 2026	41.20	41.99	40.63	41.45	41.45	0.85%	4,094,300
May 21, 2026	43.00	43.48	40.88	41.10	41.10	-4.77%	5,734,450
May 20, 2026	43.22	43.22	41.66	43.16	43.16	-0.39%	4,639,580
May 19, 2026	42.89	43.75	42.53	43.33	43.33	1.05%	3,951,320
May 18, 2026	43.13	43.63	42.50	42.88	42.88	-1.72%	4,822,589
May 15, 2026	44.57	45.09	43.31	43.63	43.63	-2.11%	5,700,038
May 14, 2026	45.30	47.05	44.56	44.57	44.57	-1.50%	7,646,528
May 13, 2026	44.60	45.86	44.60	45.25	45.25	1.03%	5,518,700
May 12, 2026	46.10	46.26	44.05	44.79	44.79	-2.63%	7,299,809
May 11, 2026	46.15	46.56	45.60	46.00	46.00	0.07%	5,541,360
May 8, 2026	47.81	48.12	45.95	45.97	45.97	-4.73%	7,968,320
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%	12,993,270
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