SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.90	31.01	30.27	30.66	30.66	-1.41%	35,737
Dec 4, 2025	31.33	31.56	30.70	31.10	31.10	-1.30%	20,993
Dec 3, 2025	31.47	32.22	31.41	31.51	31.51	0.03%	177,039
Dec 2, 2025	31.31	31.92	30.39	31.50	31.50	-1.53%	53,511
Dec 1, 2025	32.71	32.89	31.56	31.99	31.99	0.22%	54,711
Nov 28, 2025	31.70	32.29	31.70	31.92	31.92	0.38%	29,804
Nov 26, 2025	32.18	33.13	31.60	31.80	31.80	-4.39%	68,261
Nov 25, 2025	33.90	35.67	33.17	33.26	33.26	1.37%	76,444
Nov 24, 2025	35.00	35.23	32.42	32.81	32.81	-8.43%	111,936
Nov 21, 2025	35.14	38.11	34.14	35.83	35.83	0.31%	350,701
Nov 20, 2025	30.81	35.72	30.23	35.72	35.72	8.24%	407,482
Nov 19, 2025	34.40	34.40	32.32	33.00	33.00	-5.28%	110,975
Nov 18, 2025	34.24	35.52	33.72	34.84	34.84	4.69%	139,089
Nov 17, 2025	33.36	33.96	32.00	33.28	33.28	3.10%	114,437
Nov 14, 2025	34.68	35.00	31.76	32.28	32.28	-1.94%	275,730
Nov 13, 2025	31.84	33.72	31.40	32.92	32.92	7.30%	154,671
Nov 12, 2025	30.56	31.28	30.32	30.68	30.68	-1.79%	127,610
Nov 11, 2025	30.52	31.56	30.40	31.24	31.24	5.11%	73,400
Nov 10, 2025	30.68	30.96	29.48	29.72	29.72	-8.50%	87,515
Nov 7, 2025	33.04	35.04	32.40	32.48	32.48	1.00%	290,744
Nov 6, 2025	30.44	32.48	30.00	32.16	32.16	6.00%	266,136
Nov 5, 2025	30.56	30.72	28.95	30.34	30.34	-0.98%	109,753
Nov 4, 2025	29.44	30.76	29.04	30.64	30.64	7.74%	293,853
Nov 3, 2025	28.04	28.72	27.68	28.44	28.44	-2.20%	74,380
Oct 31, 2025	28.36	29.32	27.90	29.08	29.08	0.83%	34,066
Oct 30, 2025	28.40	29.04	28.00	28.84	28.84	4.04%	93,199
Oct 29, 2025	28.16	28.52	27.02	27.72	27.72	-5.33%	91,462
Oct 28, 2025	31.08	31.16	28.90	29.28	29.28	-6.03%	80,128
Oct 27, 2025	31.76	32.00	31.16	31.16	31.16	-5.80%	138,957
Oct 24, 2025	33.48	33.64	32.70	33.08	33.08	-4.34%	55,399
Oct 23, 2025	35.96	35.96	34.36	34.58	34.58	-3.19%	58,807
Oct 22, 2025	35.28	36.96	34.68	35.72	35.72	2.29%	67,321
Oct 21, 2025	33.92	35.32	33.92	34.92	34.92	2.11%	44,284
Oct 20, 2025	34.04	34.32	33.56	34.20	34.20	-0.87%	45,959
Oct 17, 2025	35.40	35.80	34.28	34.50	34.50	-0.17%	49,196
Oct 16, 2025	34.04	35.28	33.72	34.56	34.56	-1.59%	54,140
Oct 15, 2025	34.48	36.20	34.34	35.12	35.12	-2.77%	47,990
Oct 14, 2025	34.68	36.36	34.68	36.12	36.12	6.86%	70,235
Oct 13, 2025	34.16	34.74	33.40	33.80	33.80	-8.85%	70,991
Oct 10, 2025	33.08	37.12	32.84	37.08	37.08	11.02%	131,373
Oct 9, 2025	33.64	33.84	32.87	33.40	33.40	-2.22%	54,602
Oct 8, 2025	35.24	35.64	33.96	34.16	34.16	-4.79%	27,073
Oct 7, 2025	34.76	36.29	34.58	35.88	35.88	1.24%	52,518
Oct 6, 2025	34.76	35.60	34.52	35.44	35.44	-0.67%	40,110
Oct 3, 2025	35.28	36.24	34.64	35.68	35.68	1.36%	36,803
Oct 2, 2025	35.16	35.56	34.68	35.20	35.20	-2.55%	30,201
Oct 1, 2025	37.28	37.64	36.00	36.12	36.12	-2.27%	49,304
Sep 30, 2025	38.20	38.20	36.84	36.96	36.96	-3.25%	38,377
Sep 29, 2025	38.04	38.44	37.04	38.20	38.20	-1.39%	45,254
Sep 26, 2025	38.92	39.88	38.52	38.74	38.74	-0.87%	42,112