SSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	10.43	10.79	10.43	10.59	10.59	2.92%	264,991
Aug 14, 2025	10.59	10.59	10.23	10.29	10.29	-0.48%	169,719
Aug 13, 2025	10.20	10.54	10.12	10.34	10.34	0.58%	258,963
Aug 12, 2025	10.55	10.76	10.27	10.28	10.28	-2.47%	167,851
Aug 11, 2025	10.60	10.69	10.40	10.54	10.54	-0.28%	216,198
Aug 8, 2025	10.74	10.80	10.52	10.57	10.57	-1.58%	100,488
Aug 7, 2025	10.63	10.99	10.42	10.74	10.74	-2.10%	170,369
Aug 6, 2025	11.22	11.35	10.92	10.97	10.97	-1.17%	668,149
Aug 5, 2025	10.91	11.34	10.82	11.10	11.10	1.88%	219,098
Aug 4, 2025	11.40	11.44	10.89	10.90	10.90	-6.00%	254,923
Aug 1, 2025	11.65	11.96	11.30	11.59	11.59	4.04%	309,341
Jul 31, 2025	10.58	11.37	10.58	11.14	11.14	3.63%	198,445
Jul 30, 2025	11.02	11.02	10.68	10.75	10.75	-3.33%	120,039
Jul 29, 2025	10.90	11.16	10.74	11.12	11.12	0.27%	241,745
Jul 28, 2025	11.34	11.34	11.08	11.09	11.09	-3.48%	332,337
Jul 25, 2025	11.56	11.60	11.39	11.49	11.49	0.17%	88,607
Jul 24, 2025	11.60	11.75	11.46	11.47	11.47	-2.55%	65,570
Jul 23, 2025	12.02	12.17	11.77	11.77	11.77	-2.65%	82,579
Jul 22, 2025	11.59	12.35	11.59	12.09	12.09	4.95%	67,667
Jul 21, 2025	11.47	11.53	11.30	11.52	11.52	-	75,669
Jul 18, 2025	11.32	11.64	11.32	11.52	11.52	0.79%	66,891
Jul 17, 2025	11.59	11.73	11.33	11.43	11.43	-1.72%	295,786
Jul 16, 2025	11.78	12.03	11.63	11.63	11.63	-0.34%	158,611
Jul 15, 2025	11.57	11.76	11.43	11.67	11.67	-5.51%	460,245
Jul 14, 2025	12.28	12.70	12.23	12.35	12.35	0.98%	143,104
Jul 11, 2025	12.42	12.42	12.03	12.23	12.23	0.25%	406,042
Jul 10, 2025	12.29	12.55	12.20	12.20	12.20	-1.29%	65,585
Jul 9, 2025	12.61	12.61	12.21	12.36	12.36	-3.26%	163,804
Jul 8, 2025	12.87	12.93	12.69	12.78	12.78	-1.87%	185,204
Jul 7, 2025	13.04	13.12	12.85	13.02	13.02	0.54%	143,856
Jul 3, 2025	12.95	13.02	12.63	12.95	12.95	-1.15%	81,609
Jul 2, 2025	13.81	13.81	13.04	13.10	13.10	-3.75%	188,371
Jul 1, 2025	13.34	13.94	13.21	13.61	13.61	4.29%	120,053
Jun 30, 2025	12.93	13.29	12.93	13.05	13.05	-0.99%	60,863
Jun 27, 2025	13.28	13.49	13.01	13.18	13.18	-1.57%	115,117
Jun 26, 2025	13.40	13.63	13.25	13.39	13.39	-1.69%	138,195
Jun 25, 2025	14.16	14.16	13.62	13.62	13.62	-5.94%	281,066
Jun 24, 2025	15.02	15.02	14.47	14.48	14.36	-6.40%	86,051
Jun 23, 2025	15.77	16.03	15.42	15.47	15.35	-1.09%	79,818
Jun 20, 2025	15.28	15.98	15.23	15.64	15.52	1.76%	63,829
Jun 18, 2025	15.65	15.65	15.17	15.37	15.25	-1.54%	55,159
Jun 17, 2025	15.64	15.64	15.27	15.61	15.49	0.99%	80,546
Jun 16, 2025	15.81	15.81	15.15	15.46	15.33	-4.23%	52,531
Jun 13, 2025	16.03	16.26	15.75	16.14	16.01	4.67%	127,037
Jun 12, 2025	15.85	15.85	15.34	15.42	15.30	-1.97%	77,740
Jun 11, 2025	15.68	15.91	15.44	15.73	15.60	-0.06%	89,380
Jun 10, 2025	16.01	16.22	15.64	15.74	15.61	-2.36%	220,672
Jun 9, 2025	16.13	16.25	15.67	16.12	15.99	-1.77%	222,323
Jun 6, 2025	16.13	16.41	15.96	16.41	16.28	0.08%	71,480
Jun 5, 2025	16.00	16.60	15.63	16.40	16.27	1.91%	183,025