SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.16	11.19	10.66	10.81	-	-3.70%	69,059
Feb 10, 2026	11.62	11.62	11.22	11.22	11.22	-6.11%	17,147
Feb 9, 2026	11.48	12.03	11.40	11.95	11.95	1.10%	6,209
Feb 6, 2026	11.25	11.91	11.20	11.82	11.82	10.99%	42,996
Feb 5, 2026	12.22	12.22	10.57	10.65	10.65	-16.14%	65,250
Feb 4, 2026	13.11	13.14	12.27	12.70	12.70	-7.23%	76,703
Feb 3, 2026	14.04	14.06	13.21	13.69	13.69	-2.49%	33,955
Feb 2, 2026	14.06	14.35	14.00	14.04	14.04	-11.25%	281,226
Jan 30, 2026	15.69	16.07	15.46	15.82	15.82	0.38%	34,397
Jan 29, 2026	16.60	16.60	15.56	15.76	15.76	-18.26%	386,449
Jan 28, 2026	19.51	19.60	19.26	19.28	16.88	-1.73%	149,355
Jan 27, 2026	19.12	19.62	18.99	19.62	17.18	3.21%	121,990
Jan 26, 2026	18.96	19.26	18.91	19.01	16.65	-2.81%	176,811
Jan 23, 2026	19.63	20.01	19.28	19.56	17.13	-1.01%	164,318
Jan 22, 2026	19.88	19.98	19.51	19.76	17.30	-2.13%	129,173
Jan 21, 2026	19.75	20.25	19.27	20.19	17.68	2.91%	139,673
Jan 20, 2026	19.82	19.89	19.43	19.62	17.18	-12.10%	287,878
Jan 16, 2026	21.98	22.32	21.58	22.32	19.54	2.72%	98,381
Jan 15, 2026	22.34	22.37	21.68	21.73	19.03	-4.40%	189,883
Jan 14, 2026	22.49	22.84	22.41	22.73	19.90	2.62%	249,204
Jan 13, 2026	21.99	22.25	21.72	22.15	19.40	2.74%	191,276
Jan 12, 2026	21.34	22.16	21.34	21.56	18.88	3.65%	200,651
Jan 9, 2026	21.21	21.57	20.73	20.80	18.21	-1.70%	136,943
Jan 8, 2026	20.54	21.35	20.40	21.16	18.53	1.44%	89,078
Jan 7, 2026	21.10	21.21	20.63	20.86	18.27	-2.30%	118,176
Jan 6, 2026	21.90	21.98	20.92	21.35	18.69	0.76%	332,197
Jan 5, 2026	20.55	21.46	20.41	21.19	18.55	5.16%	389,163
Jan 2, 2026	19.66	20.29	19.48	20.15	17.64	5.72%	149,416
Dec 31, 2025	19.36	19.39	18.90	19.06	16.69	0.58%	216,404
Dec 30, 2025	19.04	19.36	18.95	18.95	16.59	-0.11%	76,814
Dec 29, 2025	18.87	19.13	18.82	18.97	16.54	0.32%	169,741
Dec 26, 2025	19.12	19.30	18.64	18.91	16.49	0.80%	140,294
Dec 24, 2025	18.77	18.94	18.60	18.76	16.36	-2.29%	86,690
Dec 23, 2025	18.95	19.29	18.83	19.20	16.74	0.31%	124,980
Dec 22, 2025	19.62	19.81	19.13	19.14	16.69	-2.35%	211,180
Dec 19, 2025	19.30	19.67	19.05	19.60	17.09	8.89%	305,308
Dec 18, 2025	19.40	19.85	17.98	18.00	15.69	-4.71%	1,006,556
Dec 17, 2025	19.83	20.59	18.67	18.89	16.47	-4.50%	573,515
Dec 16, 2025	19.73	20.01	19.52	19.78	17.25	2.91%	215,458
Dec 15, 2025	20.48	20.50	19.05	19.22	16.76	-4.85%	496,285
Dec 12, 2025	21.35	21.44	20.05	20.20	17.61	-3.26%	519,096
Dec 11, 2025	20.12	21.01	19.99	20.88	18.20	-1.74%	426,512
Dec 10, 2025	21.13	21.88	20.85	21.25	18.53	-1.35%	255,906
Dec 9, 2025	20.29	22.26	20.27	21.54	18.78	4.66%	383,792
Dec 8, 2025	21.18	21.30	20.44	20.58	17.94	1.13%	158,242
Dec 5, 2025	20.87	21.06	20.10	20.35	17.74	-5.52%	245,486
Dec 4, 2025	21.98	22.13	21.19	21.54	18.78	-1.01%	124,985
Dec 3, 2025	21.67	22.03	21.50	21.76	18.97	2.06%	170,432
Dec 2, 2025	20.17	21.60	20.14	21.32	18.59	11.62%	535,573
Dec 1, 2025	19.42	19.49	18.90	19.10	16.65	-9.16%	350,684