SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.49	11.67	11.30	11.52	11.52	-3.27%	10,014
Mar 2, 2026	11.33	12.12	11.27	11.91	11.91	7.78%	16,115
Feb 27, 2026	11.47	11.47	11.04	11.05	11.05	-5.31%	22,365
Feb 26, 2026	11.96	11.96	11.48	11.67	11.67	-4.42%	36,817
Feb 25, 2026	11.52	12.29	11.44	12.21	12.16	13.69%	249,819
Feb 24, 2026	10.43	10.75	10.35	10.74	10.70	0.66%	207,474
Feb 23, 2026	10.95	10.97	10.52	10.67	10.63	-7.62%	237,051
Feb 20, 2026	11.27	11.64	11.27	11.55	11.50	3.22%	71,644
Feb 19, 2026	10.96	11.22	10.92	11.19	11.14	1.27%	58,534
Feb 18, 2026	11.22	11.46	10.96	11.05	11.00	-4.58%	115,917
Feb 17, 2026	11.56	11.66	11.30	11.58	11.53	0.35%	108,166
Feb 13, 2026	10.91	11.63	10.91	11.54	11.49	10.43%	97,727
Feb 12, 2026	11.05	11.12	10.42	10.45	10.41	-3.42%	145,038
Feb 11, 2026	11.16	11.19	10.66	10.82	10.77	-3.57%	117,006
Feb 10, 2026	11.50	11.57	11.22	11.22	11.17	-6.11%	126,616
Feb 9, 2026	11.41	12.03	11.39	11.95	11.90	1.10%	76,947
Feb 6, 2026	11.25	12.03	11.20	11.82	11.77	10.99%	265,335
Feb 5, 2026	12.26	12.40	10.54	10.65	10.61	-16.14%	561,492
Feb 4, 2026	12.82	12.87	12.20	12.70	12.65	-7.23%	418,253
Feb 3, 2026	14.00	14.00	13.11	13.69	13.63	-2.49%	305,217
Feb 2, 2026	14.06	14.35	14.00	14.04	13.98	-11.25%	281,918
Jan 30, 2026	15.69	16.08	15.46	15.82	15.75	0.38%	438,457
Jan 29, 2026	16.60	16.60	15.56	15.76	15.69	-18.26%	386,449
Jan 28, 2026	19.51	19.60	19.26	19.28	16.81	-1.73%	149,355
Jan 27, 2026	19.12	19.62	18.99	19.62	17.11	3.21%	121,990
Jan 26, 2026	18.96	19.26	18.91	19.01	16.58	-2.81%	176,811
Jan 23, 2026	19.63	20.01	19.28	19.56	17.06	-1.01%	164,318
Jan 22, 2026	19.88	19.98	19.51	19.76	17.23	-2.13%	129,173
Jan 21, 2026	19.75	20.25	19.27	20.19	17.61	2.91%	139,673
Jan 20, 2026	19.82	19.89	19.43	19.62	17.11	-12.10%	287,878
Jan 16, 2026	21.98	22.32	21.58	22.32	19.46	2.72%	98,381
Jan 15, 2026	22.34	22.37	21.68	21.73	18.95	-4.40%	189,883
Jan 14, 2026	22.49	22.84	22.41	22.73	19.82	2.62%	249,204
Jan 13, 2026	21.99	22.25	21.72	22.15	19.31	2.74%	191,276
Jan 12, 2026	21.34	22.16	21.34	21.56	18.80	3.65%	200,651
Jan 9, 2026	21.21	21.57	20.73	20.80	18.14	-1.70%	136,943
Jan 8, 2026	20.54	21.35	20.40	21.16	18.45	1.44%	89,078
Jan 7, 2026	21.10	21.21	20.63	20.86	18.19	-2.30%	118,176
Jan 6, 2026	21.90	21.98	20.92	21.35	18.62	0.76%	332,197
Jan 5, 2026	20.55	21.46	20.41	21.19	18.48	5.16%	389,163
Jan 2, 2026	19.66	20.29	19.48	20.15	17.57	5.72%	149,416
Dec 31, 2025	19.36	19.39	18.90	19.06	16.62	0.58%	216,404
Dec 30, 2025	19.04	19.36	18.95	18.95	16.52	-0.11%	76,814
Dec 29, 2025	18.87	19.13	18.82	18.97	16.47	0.32%	169,741
Dec 26, 2025	19.12	19.30	18.64	18.91	16.42	0.80%	140,294
Dec 24, 2025	18.77	18.94	18.60	18.76	16.29	-2.29%	86,690
Dec 23, 2025	18.95	19.29	18.83	19.20	16.67	0.31%	124,980
Dec 22, 2025	19.62	19.81	19.13	19.14	16.62	-2.35%	211,180
Dec 19, 2025	19.30	19.67	19.05	19.60	17.02	8.89%	305,308
Dec 18, 2025	19.40	19.85	17.98	18.00	15.63	-4.71%	1,006,556