SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	30.89	30.99	29.12	29.68	29.68	-1.20%	610,212
Oct 28, 2025	30.92	31.29	29.91	30.04	30.04	-2.28%	997,223
Oct 27, 2025	30.71	31.35	30.51	30.74	30.74	3.43%	365,175
Oct 24, 2025	29.72	29.86	29.06	29.72	29.72	0.78%	239,042
Oct 23, 2025	29.14	29.80	28.98	29.49	29.49	6.23%	303,531
Oct 22, 2025	28.57	28.77	27.27	27.76	27.76	-7.22%	487,664
Oct 21, 2025	28.67	30.44	28.31	29.92	29.92	2.82%	560,689
Oct 20, 2025	29.55	29.69	28.54	29.10	29.10	3.93%	412,201
Oct 17, 2025	27.74	28.44	27.06	28.00	28.00	-1.48%	818,751
Oct 16, 2025	30.21	30.43	28.23	28.42	28.42	-5.01%	890,729
Oct 15, 2025	31.02	31.45	29.80	29.92	29.92	-2.00%	688,449
Oct 14, 2025	29.80	31.73	29.39	30.53	30.53	-4.08%	923,578
Oct 13, 2025	29.64	32.09	29.45	31.83	31.83	0.89%	1,344,338
Oct 10, 2025	34.15	34.48	31.26	31.55	31.55	-5.96%	1,329,736
Oct 9, 2025	34.65	34.65	33.30	33.55	33.55	-4.69%	618,160
Oct 8, 2025	34.07	35.28	33.63	35.20	35.20	3.53%	470,061
Oct 7, 2025	35.60	35.62	33.91	34.00	34.00	-5.76%	821,652
Oct 6, 2025	36.01	36.54	35.75	36.08	36.08	0.61%	605,670
Oct 3, 2025	35.44	36.37	34.84	35.86	35.86	0.48%	639,882
Oct 2, 2025	34.76	35.89	34.17	35.69	35.69	5.59%	612,504
Oct 1, 2025	33.61	33.88	33.33	33.80	33.80	5.62%	741,873
Sep 30, 2025	31.95	32.13	31.32	32.00	32.00	-2.11%	752,357
Sep 29, 2025	31.67	32.79	31.61	32.69	32.69	5.83%	823,487
Sep 26, 2025	30.04	31.23	29.76	30.89	30.77	1.38%	1,014,077
Sep 25, 2025	31.00	31.42	29.83	30.47	30.35	-7.10%	1,419,474
Sep 24, 2025	32.72	33.29	32.60	32.80	32.67	-0.76%	671,431
Sep 23, 2025	33.80	34.14	33.01	33.05	32.92	-0.93%	896,224
Sep 22, 2025	34.34	34.50	33.35	33.36	33.23	-8.00%	1,390,358
Sep 19, 2025	37.27	37.35	36.21	36.26	36.11	-5.23%	662,316
Sep 18, 2025	38.21	39.04	37.70	38.26	38.11	4.28%	1,043,752
Sep 17, 2025	36.23	36.77	35.73	36.69	36.54	0.14%	739,792
Sep 16, 2025	36.37	37.09	35.58	36.64	36.49	2.46%	636,680
Sep 15, 2025	36.22	36.49	35.38	35.76	35.62	-3.74%	705,931
Sep 12, 2025	36.78	37.18	36.52	37.15	37.00	6.54%	685,348
Sep 11, 2025	34.76	35.16	34.65	34.87	34.73	1.96%	462,847
Sep 10, 2025	34.47	34.84	34.00	34.20	34.06	2.46%	789,269
Sep 9, 2025	33.55	33.69	32.58	33.38	33.25	0.24%	440,707
Sep 8, 2025	33.05	33.52	32.79	33.30	33.17	5.31%	1,321,680
Sep 5, 2025	32.25	32.35	31.00	31.62	31.49	1.74%	437,245
Sep 4, 2025	32.06	32.08	31.00	31.08	30.96	-4.19%	365,057
Sep 3, 2025	32.42	32.77	32.15	32.44	32.31	2.63%	465,941
Sep 2, 2025	30.99	31.84	30.71	31.61	31.48	0.89%	409,748
Aug 29, 2025	32.34	32.40	31.12	31.33	31.20	-2.85%	581,872
Aug 28, 2025	32.99	33.18	31.86	32.25	32.12	0.94%	599,280
Aug 27, 2025	31.66	32.62	31.48	31.95	31.69	3.47%	1,009,166
Aug 26, 2025	29.89	30.90	29.68	30.88	30.63	2.46%	419,448
Aug 25, 2025	30.87	31.11	30.05	30.14	29.89	-2.81%	702,229
Aug 22, 2025	28.66	31.09	28.21	31.01	30.75	7.94%	471,097
Aug 21, 2025	29.26	29.48	28.61	28.73	28.49	-3.04%	202,096
Aug 20, 2025	28.80	29.67	28.33	29.63	29.39	4.74%	291,837