S&S Healthcare Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.95	45.50	38.95	45.40	45.40	8.74%	53,060
Jul 8, 2026	41.20	41.75	41.20	41.75	41.75	-	6,010
Jul 7, 2026	41.00	41.75	41.00	41.75	41.75	-0.12%	7,418
Jul 6, 2026	40.75	41.95	39.00	41.80	41.80	1.95%	38,455
Jul 3, 2026	40.80	41.00	40.80	41.00	41.00	1.23%	8,305
Jul 2, 2026	39.50	40.50	39.50	40.50	40.50	3.32%	7,115
Jul 1, 2026	38.90	39.20	38.30	39.20	39.20	-	13,116
Jun 30, 2026	38.20	39.20	38.20	39.20	39.20	5.38%	9,357
Jun 29, 2026	38.90	38.90	37.20	37.20	37.20	-2.11%	6,000
Jun 26, 2026	40.80	40.80	38.00	38.00	38.00	-5.47%	26,181
Jun 25, 2026	37.50	40.50	37.50	40.20	40.20	8.94%	36,405
Jun 24, 2026	37.80	37.80	36.80	36.90	36.90	-1.60%	32,117
Jun 23, 2026	37.00	38.00	36.90	37.50	37.50	-1.32%	31,480
Jun 22, 2026	36.95	38.25	36.95	38.00	38.00	-1.30%	22,000
Jun 18, 2026	38.50	38.50	37.35	38.50	38.50	0.79%	15,000
Jun 17, 2026	37.50	39.20	37.50	38.20	38.20	-2.55%	31,000
Jun 16, 2026	39.20	39.20	39.20	39.20	39.20	4.12%	1,010
Jun 15, 2026	36.95	37.65	36.95	37.65	37.65	1.76%	12,063
Jun 12, 2026	36.10	37.00	36.00	37.00	37.00	1.79%	11,959
Jun 11, 2026	37.15	37.90	35.50	36.35	36.35	0.55%	18,013
Jun 10, 2026	37.00	38.50	36.15	36.15	36.15	-4.49%	14,008
Jun 9, 2026	38.20	38.20	36.30	37.85	37.85	0.26%	17,003
Jun 5, 2026	36.50	37.75	36.50	37.75	37.75	-0.13%	3,016
Jun 4, 2026	37.40	38.40	36.65	37.80	37.80	-2.20%	13,000
Jun 3, 2026	38.45	38.65	38.45	38.65	38.65	-0.26%	3,060
Jun 2, 2026	38.80	39.20	37.45	38.75	38.75	0.26%	18,000
Jun 1, 2026	38.00	39.15	37.00	38.65	38.65	3.07%	21,814
May 29, 2026	37.50	39.60	36.95	37.50	37.50	1.35%	71,079
May 28, 2026	37.10	38.90	37.00	37.00	37.00	-7.04%	12,001
May 27, 2026	39.60	39.80	39.60	39.80	39.80	-0.25%	9,262
May 26, 2026	39.90	39.90	39.90	39.90	39.90	0.76%	1,847
May 25, 2026	37.70	39.60	37.70	39.60	39.60	1.67%	17,485
May 22, 2026	38.25	38.95	38.25	38.95	38.95	1.70%	25,278
May 21, 2026	38.70	38.70	37.20	38.30	38.30	0.26%	3,121
May 20, 2026	38.20	38.20	38.20	38.20	38.20	2.41%	1,010
May 19, 2026	37.30	38.00	37.30	37.30	37.30	-5.09%	6,006
May 18, 2026	35.05	39.30	35.05	39.30	39.30	5.79%	23,206
May 15, 2026	37.00	37.15	37.00	37.15	37.15	-1.98%	4,397
May 14, 2026	38.45	39.40	37.90	37.90	37.90	1.07%	3,100
May 12, 2026	34.80	37.50	34.80	37.50	37.50	-0.79%	4,397
May 11, 2026	37.15	37.80	37.15	37.80	37.80	-0.53%	3,200
May 8, 2026	38.20	38.80	38.00	38.00	38.00	-4.76%	6,000
May 7, 2026	38.40	39.90	38.10	39.90	39.90	-1.24%	19,202
May 6, 2026	40.40	40.40	40.40	40.40	40.40	2.80%	1,338
May 5, 2026	38.40	39.40	38.40	39.30	39.30	1.55%	6,885
May 4, 2026	36.95	38.70	36.95	38.70	38.70	4.59%	7,363
Apr 30, 2026	37.70	37.70	37.00	37.00	37.00	0.54%	2,060
Apr 29, 2026	37.10	38.30	36.80	36.80	36.80	-5.64%	4,003
Apr 28, 2026	38.20	39.00	38.20	39.00	39.00	1.69%	9,194
Apr 27, 2026	39.65	39.65	38.00	38.35	38.35	-0.13%	3,082