KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.57	40.92	40.54	40.89	40.89	0.64%	188,048
Dec 19, 2024	40.88	40.95	40.60	40.63	40.63	-0.12%	331,845
Dec 18, 2024	41.06	41.21	40.59	40.68	40.68	-1.29%	199,078
Dec 17, 2024	41.09	41.27	41.07	41.21	41.21	-2.18%	394,736
Dec 16, 2024	42.14	42.23	42.07	42.13	41.65	-0.17%	202,871
Dec 13, 2024	42.33	42.33	42.16	42.20	41.72	-0.19%	205,808
Dec 12, 2024	42.12	42.28	42.08	42.28	41.80	-0.40%	357,116
Dec 11, 2024	42.41	42.47	42.27	42.45	41.97	-	364,680
Dec 10, 2024	42.49	42.56	42.39	42.45	41.97	0.26%	155,087
Dec 9, 2024	42.26	42.49	42.24	42.34	41.86	1.71%	288,145
Dec 6, 2024	41.66	41.77	41.54	41.63	41.16	-0.26%	176,841
Dec 5, 2024	41.56	41.83	41.56	41.74	41.26	0.99%	346,543
Dec 4, 2024	41.49	41.49	41.32	41.33	40.86	0.19%	403,731
Dec 3, 2024	41.19	41.33	41.14	41.25	40.78	0.59%	327,187
Dec 2, 2024	40.98	41.02	40.79	41.01	40.54	-0.12%	582,378
Nov 29, 2024	40.76	41.06	40.65	41.06	40.59	1.81%	291,430
Nov 27, 2024	40.50	40.62	40.28	40.33	39.87	-1.44%	705,381
Nov 26, 2024	41.09	41.09	40.82	40.92	40.45	-0.70%	210,369
Nov 25, 2024	41.22	41.32	40.50	41.21	40.74	-0.91%	767,727
Nov 22, 2024	41.45	41.63	41.45	41.59	41.12	0.31%	150,891
Nov 21, 2024	41.33	41.55	41.21	41.46	40.99	-0.02%	408,657
Nov 20, 2024	41.35	41.47	41.25	41.47	41.00	-0.10%	278,885
Nov 19, 2024	41.37	41.64	41.37	41.51	41.04	0.10%	340,602
Nov 18, 2024	41.26	41.49	41.22	41.47	41.00	1.79%	507,161
Nov 15, 2024	40.88	41.00	40.70	40.74	40.28	-0.59%	341,718
Nov 14, 2024	41.09	41.14	40.94	40.98	40.51	-1.06%	428,986
Nov 13, 2024	41.59	41.62	41.36	41.42	40.95	-1.29%	491,180
Nov 12, 2024	42.02	42.10	41.90	41.96	41.48	-0.52%	254,591
Nov 11, 2024	42.15	42.23	42.10	42.18	41.70	-0.02%	246,250
Nov 8, 2024	42.18	42.33	42.08	42.19	41.71	-0.19%	395,630
Nov 7, 2024	42.13	42.30	42.13	42.27	41.79	0.50%	390,828
Nov 6, 2024	42.15	42.23	41.91	42.06	41.58	0.36%	771,808
Nov 5, 2024	41.89	41.98	41.84	41.91	41.43	-0.29%	230,915
Nov 4, 2024	42.02	42.12	41.97	42.03	41.55	0.02%	224,015
Nov 1, 2024	42.00	42.13	41.98	42.02	41.54	0.19%	192,559
Oct 31, 2024	42.02	42.05	41.83	41.94	41.46	-0.38%	560,981
Oct 30, 2024	42.01	42.29	42.01	42.10	41.62	-0.26%	395,723
Oct 29, 2024	42.17	42.35	42.00	42.21	41.73	0.02%	242,469
Oct 28, 2024	42.20	42.34	42.17	42.20	41.72	1.66%	278,387
Oct 25, 2024	41.65	41.72	41.48	41.51	41.04	-0.22%	157,848
Oct 24, 2024	41.59	41.63	41.45	41.60	41.13	-0.12%	302,144
Oct 23, 2024	41.66	41.71	41.54	41.65	41.17	-0.31%	312,744
Oct 22, 2024	41.85	41.87	41.72	41.78	41.30	-0.67%	626,850
Oct 21, 2024	41.99	42.18	41.99	42.06	41.58	0.98%	442,950
Oct 18, 2024	41.81	41.81	41.65	41.65	41.17	0.10%	262,958
Oct 17, 2024	41.56	41.65	41.50	41.61	41.14	-0.98%	315,845
Oct 16, 2024	41.99	42.12	41.96	42.02	41.54	0.45%	342,467
Oct 15, 2024	41.83	41.97	41.78	41.83	41.35	0.07%	251,043
Oct 14, 2024	41.60	41.81	41.60	41.80	41.32	-0.12%	186,509
Oct 11, 2024	41.73	41.88	41.67	41.85	41.37	0.55%	153,704
Oct 10, 2024	41.68	41.81	41.56	41.62	41.15	0.14%	369,705
Oct 9, 2024	41.48	41.60	41.42	41.56	41.09	-0.62%	248,708
Oct 8, 2024	41.87	41.87	41.69	41.82	41.34	1.38%	414,709
Oct 7, 2024	41.43	41.48	41.12	41.25	40.78	-0.34%	616,443
Oct 4, 2024	41.49	41.49	41.27	41.39	40.92	0.05%	217,100
Oct 3, 2024	41.56	41.69	41.29	41.37	40.90	-1.22%	537,285
Oct 2, 2024	41.99	42.01	41.81	41.88	41.40	-0.55%	368,504
Oct 1, 2024	42.73	42.82	42.04	42.11	41.63	-1.38%	1,202,103
Sep 30, 2024	42.66	42.73	42.54	42.70	42.21	-1.41%	725,161
Sep 27, 2024	43.32	43.36	43.26	43.31	42.82	-0.05%	300,727
Sep 26, 2024	43.32	43.42	43.22	43.33	42.84	0.56%	225,913
Sep 25, 2024	43.19	43.21	43.06	43.09	42.60	-0.21%	236,139
Sep 24, 2024	42.98	43.30	42.84	43.18	42.69	1.39%	311,900
Sep 23, 2024	42.49	42.68	42.44	42.59	42.10	0.64%	124,582
Sep 20, 2024	42.34	42.36	42.22	42.32	41.84	-	314,512
Sep 19, 2024	42.24	42.35	42.11	42.32	41.84	1.68%	628,604
Sep 18, 2024	41.47	41.81	41.47	41.62	41.15	0.60%	328,235
Sep 17, 2024	41.16	41.52	41.16	41.37	40.90	0.29%	324,374
Sep 16, 2024	41.16	41.25	41.12	41.25	40.78	-	281,354
Sep 13, 2024	41.28	41.36	41.21	41.25	40.78	0.10%	251,429
Sep 12, 2024	41.17	41.32	41.03	41.21	40.74	0.12%	264,644
Sep 11, 2024	40.91	41.19	40.81	41.16	40.69	-1.11%	393,138
Sep 10, 2024	41.81	41.81	41.52	41.62	41.15	-0.48%	655,557
Sep 9, 2024	41.67	41.92	41.64	41.82	41.34	0.14%	652,108
Sep 6, 2024	42.14	42.18	41.73	41.76	41.28	-0.90%	528,609
Sep 5, 2024	42.09	42.22	42.09	42.14	41.66	-0.05%	322,459
Sep 4, 2024	42.17	42.41	42.15	42.16	41.68	0.09%	274,534
Sep 3, 2024	42.39	42.39	42.02	42.12	41.64	-0.59%	554,373
Aug 30, 2024	42.36	42.45	42.29	42.37	41.89	0.05%	420,713
Aug 29, 2024	42.24	42.44	42.19	42.35	41.87	0.02%	595,315
Aug 28, 2024	42.25	42.41	42.20	42.34	41.86	-0.59%	623,618
Aug 27, 2024	42.48	42.62	42.39	42.59	42.10	-0.35%	537,660
Aug 26, 2024	42.82	42.90	42.68	42.74	42.25	0.26%	308,586
Aug 23, 2024	42.43	42.67	42.43	42.63	42.14	0.71%	389,812
Aug 22, 2024	42.35	42.50	42.28	42.33	41.85	-0.31%	460,198
Aug 21, 2024	42.26	42.54	42.17	42.46	41.98	1.53%	341,192
Aug 20, 2024	41.88	42.01	41.78	41.82	41.34	0.43%	284,403
Aug 19, 2024	41.60	41.74	41.60	41.64	41.17	0.17%	351,719
Aug 16, 2024	41.60	41.73	41.56	41.57	41.10	0.10%	220,948
Aug 15, 2024	41.37	41.65	41.37	41.53	41.06	0.97%	396,800
Aug 14, 2024	41.11	41.18	41.07	41.13	40.66	0.37%	257,100
Aug 13, 2024	40.95	41.02	40.86	40.98	40.51	0.61%	268,579
Aug 12, 2024	40.67	40.76	40.60	40.73	40.27	0.39%	390,816
Aug 9, 2024	40.53	40.59	40.42	40.57	40.11	0.50%	250,903
Aug 8, 2024	40.29	40.49	40.26	40.37	39.91	0.50%	454,711
Aug 7, 2024	40.36	40.50	40.16	40.17	39.71	-0.22%	364,210
Aug 6, 2024	40.19	40.47	40.05	40.26	39.80	0.75%	449,578
Aug 5, 2024	39.46	40.10	39.38	39.96	39.50	-2.75%	909,186
Aug 2, 2024	41.12	41.13	40.88	41.09	40.62	-0.70%	508,339
Aug 1, 2024	41.69	41.79	41.23	41.38	40.91	-1.71%	702,263