SSI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.59	2.64	2.55	2.55	2.55	-1.54%	172,000
Dec 4, 2025	2.50	2.59	2.47	2.59	2.59	4.44%	503,000
Dec 3, 2025	2.49	2.50	2.46	2.48	2.48	-0.40%	5,054,000
Dec 2, 2025	2.45	2.50	2.45	2.49	2.49	-0.40%	96,000
Dec 1, 2025	2.45	2.50	2.45	2.50	2.50	-	8,000
Nov 28, 2025	2.42	2.50	2.40	2.50	2.50	2.04%	161,000
Nov 27, 2025	2.41	2.45	2.41	2.45	2.45	-2.00%	62,000
Nov 26, 2025	2.41	2.50	2.36	2.50	2.50	-	96,000
Nov 25, 2025	2.45	2.50	2.45	2.50	2.50	2.46%	16,000
Nov 24, 2025	2.45	2.49	2.44	2.44	2.44	-	155,000
Nov 21, 2025	2.45	2.45	2.44	2.44	2.44	-0.41%	220,000
Nov 20, 2025	2.40	2.45	2.38	2.45	2.45	-	108,000
Nov 19, 2025	2.40	2.45	2.38	2.45	2.45	-	699,000
Nov 18, 2025	2.38	2.45	2.35	2.45	2.45	-	294,000
Nov 17, 2025	2.35	2.45	2.30	2.45	2.45	4.26%	441,000
Nov 14, 2025	2.40	2.40	2.35	2.35	2.35	-	1,180,000
Nov 13, 2025	2.40	2.40	2.30	2.35	2.35	-0.84%	372,000
Nov 12, 2025	2.37	2.40	2.30	2.37	2.37	2.16%	5,617,000
Nov 11, 2025	2.33	2.38	2.22	2.32	2.32	-4.13%	181,000
Nov 10, 2025	2.46	2.46	2.35	2.42	2.42	-2.02%	365,000
Nov 7, 2025	2.39	2.47	2.39	2.47	2.47	-1.20%	35,000
Nov 6, 2025	2.37	2.50	2.37	2.50	2.50	-	191,000
Nov 5, 2025	2.52	2.52	2.40	2.50	2.50	-1.57%	5,204,000
Nov 4, 2025	2.52	2.54	2.22	2.54	2.54	0.79%	165,000
Nov 3, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	64,000
Oct 30, 2025	2.46	2.50	2.36	2.50	2.50	-	5,348,000
Oct 29, 2025	2.54	2.54	2.48	2.50	2.50	-	42,000
Oct 28, 2025	2.53	2.53	2.50	2.50	2.50	-1.57%	320,000
Oct 27, 2025	2.54	2.54	2.50	2.54	2.54	-	77,000
Oct 24, 2025	2.51	2.55	2.51	2.54	2.54	-0.39%	114,000
Oct 23, 2025	2.58	2.58	2.51	2.55	2.55	0.39%	605,000
Oct 22, 2025	2.52	2.57	2.52	2.54	2.54	0.79%	80,000
Oct 21, 2025	2.57	2.58	2.51	2.52	2.52	-2.33%	667,000
Oct 20, 2025	2.52	2.58	2.52	2.58	2.58	-	283,000
Oct 17, 2025	2.58	2.59	2.57	2.58	2.58	-	1,182,000
Oct 16, 2025	2.60	2.60	2.58	2.58	2.58	-	963,000
Oct 15, 2025	2.58	2.58	2.58	2.58	2.58	-	1,440,000
Oct 14, 2025	2.61	2.61	2.57	2.58	2.58	-	2,127,000
Oct 13, 2025	2.56	2.60	2.53	2.58	2.58	-	1,586,000
Oct 10, 2025	2.54	2.58	2.52	2.58	2.58	1.57%	1,189,000
Oct 9, 2025	2.58	2.58	2.52	2.54	2.54	-1.55%	151,000
Oct 8, 2025	2.58	2.60	2.57	2.58	2.58	-	509,000
Oct 7, 2025	2.59	2.59	2.58	2.58	2.58	-0.77%	45,000
Oct 6, 2025	2.68	2.68	2.58	2.60	2.60	-1.52%	224,000
Oct 3, 2025	2.57	2.65	2.57	2.64	2.64	0.38%	88,000
Oct 2, 2025	2.56	2.65	2.56	2.63	2.63	2.73%	188,000
Oct 1, 2025	2.58	2.65	2.56	2.56	2.56	-0.78%	149,000
Sep 30, 2025	2.65	2.65	2.56	2.58	2.58	-2.64%	249,000
Sep 29, 2025	2.65	2.67	2.64	2.65	2.65	-	140,000
Sep 26, 2025	2.64	2.66	2.60	2.65	2.65	0.38%	338,000