|
Closing price on 5/27/2025
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
29,800 |
| Split-adjusted Price |
8.90 |
|
|
SSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2025
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
29,800
|
|
|
5/26/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.71
|
8.90
|
23,900
|
|
|
5/23/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
8.90
|
13,700
|
|
|
5/22/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
26,000
|
|
|
5/21/2025
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
9.00
|
23,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
9,100
|
|
|
5/19/2025
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.98
|
8.90
|
46,200
|
|
|
5/16/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
9.30
|
38,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.44
|
9.40
|
23,100
|
|
|
5/14/2025
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.36
|
9.30
|
24,900
|
|
|
5/13/2025
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.23
|
9.30
|
33,000
|
|
|
5/12/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.40
|
9.30
|
20,000
|
|
|
5/9/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.38
|
9.30
|
9,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.41
|
9.20
|
30,500
|
|
|
5/7/2025
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.24
|
9.20
|
28,700
|
|
|
5/6/2025
|
+0.40 / +4.44%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.41
|
9.40
|
49,400
|
|
|
5/5/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
9.10
|
22,400
|
|
|
4/29/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.00
|
9.10
|
44,300
|
|
|
4/28/2025
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
24,400
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.10
|
9.00
|
9.10
|
31,400
|
|
|
4/24/2025
|
-0.10 / -1.08%
|
9.20
|
9.70
|
8.80
|
9.20
|
9.10
|
9.20
|
575,650
|
|
|
4/23/2025
|
+0.30 / +3.37%
|
9.40
|
9.90
|
8.90
|
9.20
|
9.30
|
9.20
|
40,800
|
|
|
4/22/2025
|
-0.60 / -6.19%
|
9.70
|
9.70
|
8.30
|
9.10
|
8.90
|
9.10
|
85,800
|
|
|
4/21/2025
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.40
|
9.70
|
9.70
|
9.70
|
59,200
|
|
|
4/18/2025
|
+0.80 / +8.42%
|
9.50
|
10.80
|
9.50
|
10.30
|
10.30
|
10.30
|
1,326,910
|
|
|
4/17/2025
|
-0.40 / -4.04%
|
9.70
|
9.80
|
9.20
|
9.50
|
9.50
|
9.50
|
93,900
|
|
|
4/16/2025
|
-0.50 / -4.90%
|
10.00
|
10.20
|
9.60
|
9.70
|
9.90
|
9.70
|
59,000
|
|
|
4/15/2025
|
-1.20 / -10.43%
|
11.10
|
11.30
|
9.80
|
10.30
|
10.20
|
10.30
|
257,400
|
|
|
4/14/2025
|
-0.90 / -7.44%
|
12.10
|
12.60
|
11.00
|
11.20
|
11.50
|
11.20
|
123,000
|
|
|
4/11/2025
|
-1.80 / -12.77%
|
14.10
|
14.20
|
12.00
|
12.30
|
12.10
|
12.30
|
146,400
|
|
|