SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	21.34	22.16	21.34	21.56	21.56	3.65%	200,623
Jan 9, 2026	21.13	21.55	20.74	20.80	20.80	-1.70%	15,095
Jan 8, 2026	20.54	21.33	20.49	21.16	21.16	1.44%	7,129
Jan 7, 2026	21.10	21.19	20.63	20.86	20.86	-2.30%	9,646
Jan 6, 2026	21.34	21.95	21.00	21.35	21.35	0.76%	55,508
Jan 5, 2026	20.55	21.46	20.41	21.19	21.19	5.16%	388,422
Jan 2, 2026	19.66	20.29	19.55	20.15	20.15	5.72%	14,862
Dec 31, 2025	19.26	19.48	18.90	19.06	19.06	0.58%	21,700
Dec 30, 2025	19.04	19.36	18.95	18.95	18.95	-0.11%	76,814
Dec 29, 2025	18.87	19.13	18.82	18.97	18.89	0.32%	169,741
Dec 26, 2025	19.12	19.30	18.64	18.91	18.83	0.80%	140,294
Dec 24, 2025	18.77	18.94	18.60	18.76	18.68	-2.29%	86,690
Dec 23, 2025	18.95	19.29	18.83	19.20	19.12	0.31%	124,980
Dec 22, 2025	19.62	19.81	19.13	19.14	19.06	-2.35%	211,180
Dec 19, 2025	19.30	19.67	19.05	19.60	19.52	8.89%	305,308
Dec 18, 2025	19.40	19.85	17.98	18.00	17.92	-4.71%	1,006,556
Dec 17, 2025	19.83	20.59	18.67	18.89	18.81	-4.50%	573,515
Dec 16, 2025	19.73	20.01	19.52	19.78	19.69	2.91%	215,458
Dec 15, 2025	20.48	20.50	19.05	19.22	19.14	-4.85%	496,285
Dec 12, 2025	21.35	21.44	20.05	20.20	20.11	-3.26%	519,096
Dec 11, 2025	20.12	21.01	19.99	20.88	20.79	-1.74%	426,512
Dec 10, 2025	21.13	21.88	20.85	21.25	21.16	-1.35%	255,906
Dec 9, 2025	20.29	22.26	20.27	21.54	21.45	4.66%	383,792
Dec 8, 2025	21.18	21.30	20.44	20.58	20.49	1.13%	158,242
Dec 5, 2025	20.87	21.06	20.10	20.35	20.26	-5.52%	245,486
Dec 4, 2025	21.98	22.13	21.19	21.54	21.45	-1.01%	124,985
Dec 3, 2025	21.67	22.03	21.50	21.76	21.67	2.06%	170,432
Dec 2, 2025	20.17	21.60	20.14	21.32	21.23	11.62%	535,573
Dec 1, 2025	19.42	19.49	18.90	19.10	19.02	-9.16%	350,684
Nov 28, 2025	21.98	22.00	20.97	21.03	20.93	-3.86%	175,175
Nov 26, 2025	21.04	22.15	20.77	21.87	21.78	3.18%	748,846
Nov 25, 2025	20.97	21.21	20.52	21.20	21.01	-0.91%	299,719
Nov 24, 2025	19.84	21.41	19.84	21.39	21.21	9.19%	305,745
Nov 21, 2025	19.46	20.08	19.01	19.59	19.42	-4.63%	529,882
Nov 20, 2025	21.69	21.74	20.18	20.54	20.36	0.59%	380,273
Nov 19, 2025	20.91	21.35	20.06	20.42	20.24	-5.94%	456,761
Nov 18, 2025	21.18	21.85	21.09	21.71	21.52	8.66%	551,904
Nov 17, 2025	21.09	21.97	19.77	19.98	19.81	-6.72%	610,448
Nov 14, 2025	21.35	22.13	21.14	21.42	21.24	-2.15%	721,529
Nov 13, 2025	23.56	24.06	21.63	21.89	21.70	-7.21%	481,971
Nov 12, 2025	24.67	24.67	23.22	23.59	23.39	-2.08%	268,577
Nov 11, 2025	25.02	25.03	23.98	24.09	23.88	-6.56%	242,243
Nov 10, 2025	25.86	25.87	25.35	25.78	25.56	2.75%	447,934
Nov 7, 2025	23.35	25.22	22.98	25.09	24.87	5.38%	539,251
Nov 6, 2025	24.40	24.41	23.61	23.81	23.61	-4.53%	400,474
Nov 5, 2025	24.24	25.14	24.10	24.94	24.73	6.17%	504,758
Nov 4, 2025	24.54	25.35	22.76	23.49	23.29	-6.38%	1,021,765
Nov 3, 2025	26.82	27.00	24.96	25.09	24.87	-12.94%	849,268
Oct 31, 2025	28.48	29.07	28.19	28.82	28.57	5.30%	759,064
Oct 30, 2025	28.62	28.79	27.30	27.37	27.13	-7.78%	1,150,168