KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	40.13	40.19	39.78	39.90	39.90	-0.72%	290,767
Apr 17, 2025	40.22	40.35	40.02	40.19	40.19	0.37%	493,588
Apr 16, 2025	40.33	40.40	39.95	40.04	40.04	-0.50%	754,485
Apr 15, 2025	40.30	40.35	40.14	40.24	40.24	0.57%	350,942
Apr 14, 2025	40.05	40.15	39.93	40.01	40.01	1.09%	416,084
Apr 11, 2025	39.48	39.75	39.35	39.58	39.58	0.61%	398,486
Apr 10, 2025	39.40	39.65	38.92	39.34	39.34	-2.14%	472,630
Apr 9, 2025	38.15	40.23	38.12	40.20	40.20	5.32%	1,506,652
Apr 8, 2025	39.00	39.12	38.03	38.17	38.17	-1.50%	706,803
Apr 7, 2025	38.01	39.80	37.89	38.75	38.75	-0.59%	1,467,040
Apr 4, 2025	39.72	39.99	38.80	38.98	38.98	-4.01%	1,353,614
Apr 3, 2025	40.70	40.84	40.57	40.61	40.61	-2.19%	454,800
Apr 2, 2025	41.33	41.55	41.10	41.52	41.52	0.44%	321,378
Apr 1, 2025	41.19	41.53	41.08	41.34	41.34	-0.07%	576,289
Mar 31, 2025	40.94	41.38	40.85	41.37	41.37	0.73%	466,426
Mar 28, 2025	41.23	41.31	40.98	41.07	41.07	-0.77%	304,866
Mar 27, 2025	41.23	41.53	41.21	41.39	41.39	1.27%	534,389
Mar 26, 2025	41.08	41.12	40.87	40.87	40.87	1.46%	404,482
Mar 25, 2025	40.18	40.31	40.18	40.28	40.28	-0.52%	749,543
Mar 24, 2025	40.40	40.54	40.38	40.49	40.49	0.37%	241,034
Mar 21, 2025	40.36	40.50	40.28	40.34	40.34	-0.02%	945,073
Mar 20, 2025	40.25	40.47	40.20	40.35	40.35	-0.07%	1,207,618
Mar 19, 2025	40.45	40.47	40.22	40.38	40.38	-0.52%	1,288,941
Mar 18, 2025	40.57	40.74	40.48	40.59	40.59	-1.31%	247,020
Mar 17, 2025	40.78	41.20	40.77	41.13	41.13	1.61%	923,708
Mar 14, 2025	40.15	40.52	40.12	40.48	40.48	1.15%	443,392
Mar 13, 2025	40.06	40.17	39.99	40.02	40.02	-0.10%	570,636
Mar 12, 2025	39.99	40.12	39.90	40.06	40.06	0.28%	371,673
Mar 11, 2025	40.04	40.17	39.87	39.95	39.95	-0.22%	841,388
Mar 10, 2025	40.13	40.26	39.92	40.04	40.04	-0.87%	505,885
Mar 7, 2025	40.23	40.39	39.95	40.39	40.39	0.30%	593,593
Mar 6, 2025	40.22	40.48	40.19	40.27	40.27	-1.18%	384,470
Mar 5, 2025	40.55	40.77	40.43	40.75	40.75	0.27%	894,038
Mar 4, 2025	40.70	40.76	40.41	40.64	40.64	-1.05%	678,589
Mar 3, 2025	41.33	41.46	40.91	41.07	41.07	-0.15%	643,552
Feb 28, 2025	41.04	41.13	40.80	41.13	41.13	-0.10%	576,450
Feb 27, 2025	41.27	41.34	41.07	41.17	41.17	-1.10%	875,308
Feb 26, 2025	41.63	41.81	41.53	41.63	41.63	-0.76%	354,657
Feb 25, 2025	41.99	42.05	41.83	41.95	41.95	-0.02%	341,579
Feb 24, 2025	42.07	42.09	41.96	41.96	41.96	-0.17%	364,060
Feb 21, 2025	42.34	42.43	41.90	42.03	42.03	-0.94%	428,838
Feb 20, 2025	42.35	42.47	42.24	42.43	42.43	0.76%	633,333
Feb 19, 2025	42.09	42.12	41.98	42.11	42.11	-0.07%	404,420
Feb 18, 2025	42.01	42.25	42.01	42.14	42.14	-0.85%	307,281
Feb 14, 2025	42.44	42.55	42.42	42.50	42.50	-	225,930
Feb 13, 2025	42.23	42.50	42.18	42.50	42.50	0.76%	411,520
Feb 12, 2025	42.04	42.25	41.97	42.18	42.18	-0.33%	228,264
Feb 11, 2025	42.24	42.42	42.20	42.32	42.32	-0.19%	388,134
Feb 10, 2025	42.42	42.48	42.36	42.40	42.40	0.78%	342,537
Feb 7, 2025	42.32	42.38	42.03	42.07	42.07	-0.38%	216,383