KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	37.42	37.56	37.24	37.38	37.38	-0.72%	227,467
Jul 1, 2026	37.31	37.68	37.31	37.65	37.65	0.91%	874,489
Jun 30, 2026	37.32	37.36	37.22	37.31	37.31	-0.24%	313,220
Jun 29, 2026	37.30	37.45	37.27	37.40	37.40	-1.06%	431,831
Jun 26, 2026	37.50	37.88	37.50	37.80	37.80	-0.05%	314,531
Jun 25, 2026	38.00	38.00	37.71	37.82	37.82	-0.68%	514,805
Jun 24, 2026	37.84	38.14	37.84	38.08	38.08	-0.31%	301,170
Jun 23, 2026	38.17	38.33	38.13	38.20	38.20	-0.26%	340,045
Jun 22, 2026	38.53	38.53	38.26	38.30	38.30	-0.78%	154,440
Jun 18, 2026	38.72	38.79	38.55	38.60	38.60	0.47%	709,113
Jun 17, 2026	38.60	38.83	38.37	38.42	38.42	-0.34%	520,345
Jun 16, 2026	38.57	38.78	38.55	38.55	38.55	0.10%	550,796
Jun 15, 2026	38.53	38.60	38.46	38.51	38.51	-0.71%	468,331
Jun 12, 2026	39.34	39.43	39.06	39.38	38.79	0.23%	527,465
Jun 11, 2026	38.61	39.35	38.61	39.29	38.70	2.03%	995,482
Jun 10, 2026	38.71	38.74	38.46	38.51	37.93	-0.08%	765,838
Jun 9, 2026	38.89	38.95	38.22	38.54	37.96	0.65%	1,129,581
Jun 8, 2026	38.25	38.52	38.24	38.29	37.71	2.27%	633,752
Jun 5, 2026	38.49	38.68	37.41	37.44	36.88	-2.35%	1,949,305
Jun 4, 2026	38.44	38.53	38.33	38.34	37.76	0.31%	568,411
Jun 3, 2026	38.47	38.57	38.22	38.22	37.64	-1.27%	390,385
Jun 2, 2026	38.42	38.74	38.34	38.71	38.13	1.71%	690,289
Jun 1, 2026	38.43	38.48	38.04	38.06	37.49	-1.78%	1,017,491
May 29, 2026	38.80	38.95	38.57	38.75	38.17	0.10%	783,107
May 28, 2026	38.66	38.95	38.56	38.71	38.13	-0.08%	572,307
May 27, 2026	38.75	38.77	38.56	38.74	38.16	0.16%	229,526
May 26, 2026	38.77	38.83	38.55	38.68	38.10	0.10%	369,562
May 22, 2026	38.67	38.72	38.52	38.64	38.06	-0.08%	359,974
May 21, 2026	38.58	38.76	38.45	38.67	38.09	0.89%	612,187
May 20, 2026	38.50	38.54	38.26	38.33	37.75	-0.42%	308,698
May 19, 2026	38.37	38.59	38.32	38.49	37.91	0.34%	439,294
May 18, 2026	38.34	38.44	38.18	38.36	37.78	0.18%	347,392
May 15, 2026	38.38	38.53	38.27	38.29	37.71	-0.62%	416,684
May 14, 2026	38.52	38.59	38.43	38.53	37.95	-0.16%	335,510
May 13, 2026	38.61	38.63	38.51	38.59	38.01	-0.41%	170,299
May 12, 2026	38.92	38.92	38.51	38.75	38.17	-1.02%	287,730
May 11, 2026	39.15	39.27	39.08	39.15	38.56	1.08%	387,896
May 8, 2026	38.55	38.80	38.42	38.73	38.15	0.96%	352,764
May 7, 2026	38.61	38.75	38.31	38.36	37.78	-0.21%	440,170
May 6, 2026	38.32	38.52	38.32	38.44	37.86	-0.05%	304,837
May 5, 2026	38.50	38.61	38.44	38.46	37.88	-0.70%	192,657
May 4, 2026	39.03	39.03	38.63	38.73	38.15	-1.48%	254,023
May 1, 2026	39.25	39.49	39.21	39.31	38.72	0.54%	610,655
Apr 30, 2026	39.09	39.23	38.97	39.10	38.51	-0.23%	285,981
Apr 29, 2026	39.26	39.26	39.08	39.19	38.60	0.03%	517,978
Apr 28, 2026	39.13	39.32	39.06	39.18	38.59	0.54%	543,336
Apr 27, 2026	39.09	39.22	38.97	38.97	38.38	-0.28%	414,845
Apr 24, 2026	39.14	39.25	39.01	39.08	38.49	0.23%	316,535
Apr 23, 2026	39.21	39.21	38.80	38.99	38.40	-1.39%	264,163
Apr 22, 2026	39.46	39.56	39.44	39.54	38.94	-0.35%	183,158