SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.97	11.24	10.86	11.18	-	0.63%	89,706
May 28, 2026	10.95	11.19	10.82	11.11	11.11	-1.69%	210,567
May 27, 2026	11.34	11.46	11.25	11.35	11.30	0.35%	52,841
May 26, 2026	11.50	11.64	11.29	11.31	11.26	-1.39%	87,759
May 22, 2026	11.84	11.84	11.40	11.47	11.42	-3.78%	36,489
May 21, 2026	11.67	11.92	11.57	11.92	11.87	2.14%	17,163
May 20, 2026	11.44	11.80	11.44	11.67	11.62	2.01%	15,092
May 19, 2026	11.45	11.51	11.39	11.44	11.39	-0.52%	25,643
May 18, 2026	11.55	11.55	11.31	11.50	11.45	-4.96%	81,010
May 15, 2026	12.33	12.33	12.00	12.10	12.05	-4.04%	72,002
May 14, 2026	12.35	12.70	12.30	12.61	12.56	2.44%	123,228
May 13, 2026	12.63	12.66	12.25	12.31	12.26	-4.20%	61,425
May 12, 2026	12.89	12.91	12.70	12.85	12.79	-3.60%	78,686
May 11, 2026	12.90	13.33	12.77	13.33	13.27	6.05%	117,514
May 8, 2026	11.98	12.57	11.95	12.57	12.52	4.84%	85,650
May 7, 2026	12.11	12.11	11.91	11.99	11.94	-0.99%	32,976
May 6, 2026	11.99	12.11	11.90	12.11	12.06	3.50%	86,746
May 5, 2026	11.62	11.73	11.54	11.70	11.65	2.63%	94,886
May 4, 2026	11.38	11.56	11.33	11.40	11.35	0.18%	202,172
May 1, 2026	11.45	11.49	11.35	11.38	11.33	1.07%	35,279
Apr 30, 2026	11.25	11.32	11.22	11.26	11.21	1.26%	29,187
Apr 29, 2026	11.40	11.40	11.05	11.12	11.07	-2.04%	137,596
Apr 28, 2026	11.37	11.43	11.28	11.40	11.30	-0.26%	30,087
Apr 27, 2026	11.63	11.63	11.38	11.43	11.33	-2.72%	41,903
Apr 24, 2026	11.73	11.79	11.68	11.75	11.65	1.47%	41,849
Apr 23, 2026	11.65	11.76	11.48	11.58	11.48	-2.61%	64,122
Apr 22, 2026	12.08	12.14	11.87	11.89	11.79	3.48%	63,620
Apr 21, 2026	11.63	11.75	11.48	11.49	11.39	-1.37%	67,272
Apr 20, 2026	11.58	11.72	11.53	11.65	11.55	-3.96%	72,799
Apr 17, 2026	12.23	12.30	12.10	12.13	12.03	-1.14%	118,072
Apr 16, 2026	11.70	12.30	11.45	12.27	12.16	5.50%	114,675
Apr 15, 2026	11.36	11.66	11.30	11.63	11.53	1.84%	115,231
Apr 14, 2026	11.76	11.93	11.42	11.42	11.32	-0.17%	93,017
Apr 13, 2026	11.23	11.51	11.22	11.44	11.34	-1.80%	30,443
Apr 10, 2026	11.49	11.65	11.41	11.65	11.55	1.66%	24,731
Apr 9, 2026	11.20	11.50	11.11	11.46	11.36	1.24%	33,333
Apr 8, 2026	11.51	11.51	11.25	11.32	11.22	2.07%	43,081
Apr 7, 2026	10.76	11.12	10.69	11.09	10.99	-0.63%	40,367
Apr 6, 2026	11.25	11.25	11.06	11.16	11.06	4.01%	66,962
Apr 2, 2026	10.54	10.85	10.45	10.73	10.64	-5.88%	128,944
Apr 1, 2026	11.36	11.72	11.23	11.40	11.30	1.33%	148,375
Mar 31, 2026	11.05	11.30	10.95	11.25	11.15	0.72%	60,069
Mar 30, 2026	11.47	11.50	11.15	11.17	11.07	-0.45%	29,004
Mar 27, 2026	11.36	11.47	11.18	11.27	11.12	-3.18%	60,757
Mar 26, 2026	11.98	12.04	11.63	11.64	11.49	-7.03%	76,711
Mar 25, 2026	12.66	12.71	12.46	12.52	12.36	3.99%	41,258
Mar 24, 2026	12.43	12.43	12.04	12.04	11.88	-3.37%	71,728
Mar 23, 2026	12.27	12.55	12.21	12.46	12.30	2.81%	77,816
Mar 20, 2026	12.12	12.22	12.03	12.12	11.96	0.33%	36,019
Mar 19, 2026	12.00	12.15	11.88	12.08	11.92	-1.06%	51,825