SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	20.91	21.35	20.06	20.42	20.42	-5.94%	456,761
Nov 18, 2025	21.18	21.85	21.09	21.71	21.71	8.66%	551,904
Nov 17, 2025	21.09	21.97	19.77	19.98	19.98	-6.72%	610,448
Nov 14, 2025	21.35	22.13	21.14	21.42	21.42	-2.15%	721,529
Nov 13, 2025	23.56	24.06	21.63	21.89	21.89	-7.21%	481,971
Nov 12, 2025	24.67	24.67	23.22	23.59	23.59	-2.08%	268,577
Nov 11, 2025	25.02	25.03	23.98	24.09	24.09	-6.56%	242,243
Nov 10, 2025	25.86	25.87	25.35	25.78	25.78	2.75%	447,934
Nov 7, 2025	23.35	25.22	22.98	25.09	25.09	5.38%	539,251
Nov 6, 2025	24.40	24.41	23.61	23.81	23.81	-4.53%	400,474
Nov 5, 2025	24.24	25.14	24.10	24.94	24.94	6.17%	504,758
Nov 4, 2025	24.54	25.35	22.76	23.49	23.49	-6.38%	1,021,765
Nov 3, 2025	26.82	27.00	24.96	25.09	25.09	-12.94%	849,268
Oct 31, 2025	28.48	29.07	28.19	28.82	28.82	5.30%	759,064
Oct 30, 2025	28.62	28.79	27.30	27.37	27.37	-7.78%	1,150,168
Oct 29, 2025	30.89	30.99	29.12	29.68	29.55	-1.20%	611,736
Oct 28, 2025	30.92	31.29	29.91	30.04	29.91	-2.28%	997,223
Oct 27, 2025	30.71	31.35	30.51	30.74	30.61	3.43%	365,175
Oct 24, 2025	29.72	29.86	29.06	29.72	29.59	0.78%	239,042
Oct 23, 2025	29.14	29.80	28.98	29.49	29.36	6.23%	303,531
Oct 22, 2025	28.57	28.77	27.27	27.76	27.64	-7.22%	487,664
Oct 21, 2025	28.67	30.44	28.31	29.92	29.79	2.82%	560,689
Oct 20, 2025	29.55	29.69	28.54	29.10	28.98	3.93%	412,201
Oct 17, 2025	27.74	28.44	27.06	28.00	27.88	-1.48%	818,751
Oct 16, 2025	30.21	30.43	28.23	28.42	28.30	-5.01%	890,729
Oct 15, 2025	31.02	31.45	29.80	29.92	29.79	-2.00%	688,449
Oct 14, 2025	29.80	31.73	29.39	30.53	30.40	-4.08%	923,578
Oct 13, 2025	29.64	32.09	29.45	31.83	31.69	0.89%	1,344,338
Oct 10, 2025	34.15	34.48	31.26	31.55	31.41	-5.96%	1,329,736
Oct 9, 2025	34.65	34.65	33.30	33.55	33.41	-4.69%	618,160
Oct 8, 2025	34.07	35.28	33.63	35.20	35.05	3.53%	470,061
Oct 7, 2025	35.60	35.62	33.91	34.00	33.85	-5.76%	821,652
Oct 6, 2025	36.01	36.54	35.75	36.08	35.93	0.61%	605,670
Oct 3, 2025	35.44	36.37	34.84	35.86	35.71	0.48%	639,882
Oct 2, 2025	34.76	35.89	34.17	35.69	35.54	5.59%	612,504
Oct 1, 2025	33.61	33.88	33.33	33.80	33.66	5.62%	741,873
Sep 30, 2025	31.95	32.13	31.32	32.00	31.86	-2.11%	752,357
Sep 29, 2025	31.67	32.79	31.61	32.69	32.55	5.83%	823,487
Sep 26, 2025	30.04	31.23	29.76	30.89	30.63	1.38%	1,014,077
Sep 25, 2025	31.00	31.42	29.83	30.47	30.21	-7.10%	1,419,474
Sep 24, 2025	32.72	33.29	32.60	32.80	32.52	-0.76%	671,431
Sep 23, 2025	33.80	34.14	33.01	33.05	32.77	-0.93%	896,224
Sep 22, 2025	34.34	34.50	33.35	33.36	33.08	-8.00%	1,390,358
Sep 19, 2025	37.27	37.35	36.21	36.26	35.95	-5.23%	662,316
Sep 18, 2025	38.21	39.04	37.70	38.26	37.93	4.28%	1,043,752
Sep 17, 2025	36.23	36.77	35.73	36.69	36.38	0.14%	739,792
Sep 16, 2025	36.37	37.09	35.58	36.64	36.33	2.46%	636,680
Sep 15, 2025	36.22	36.49	35.38	35.76	35.45	-3.74%	705,931
Sep 12, 2025	36.78	37.18	36.52	37.15	36.83	6.54%	685,348
Sep 11, 2025	34.76	35.16	34.65	34.87	34.57	1.96%	462,847