SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.99	12.28	11.99	12.13	12.13	-1.14%	13,414
Apr 16, 2026	11.70	12.30	11.45	12.27	12.27	5.50%	114,625
Apr 15, 2026	11.37	11.64	11.32	11.63	11.63	1.84%	50,323
Apr 14, 2026	11.76	11.88	11.42	11.42	11.42	-0.17%	4,046
Apr 13, 2026	11.23	11.47	11.22	11.44	11.44	-1.80%	5,166
Apr 10, 2026	11.49	11.65	11.45	11.65	11.65	1.66%	4,150
Apr 9, 2026	11.20	11.50	11.11	11.46	11.46	1.24%	33,309
Apr 8, 2026	11.51	11.51	11.25	11.32	11.32	2.07%	43,080
Apr 7, 2026	10.76	11.11	10.70	11.09	11.09	-0.63%	4,803
Apr 6, 2026	11.25	11.25	11.06	11.16	11.16	4.01%	66,891
Apr 2, 2026	10.76	10.82	10.45	10.73	10.73	-5.88%	16,152
Apr 1, 2026	11.36	11.72	11.23	11.40	11.40	1.33%	148,369
Mar 31, 2026	11.05	11.27	10.95	11.25	11.25	0.72%	9,934
Mar 30, 2026	11.47	11.50	11.15	11.17	11.17	-0.89%	29,004
Mar 27, 2026	11.36	11.47	11.18	11.27	11.22	-3.18%	60,757
Mar 26, 2026	11.98	12.04	11.63	11.64	11.59	-7.03%	76,711
Mar 25, 2026	12.66	12.71	12.46	12.52	12.47	3.99%	41,258
Mar 24, 2026	12.43	12.43	12.04	12.04	11.99	-3.37%	71,728
Mar 23, 2026	12.27	12.55	12.21	12.46	12.41	2.81%	77,816
Mar 20, 2026	12.12	12.22	12.03	12.12	12.07	0.33%	36,019
Mar 19, 2026	12.00	12.15	11.88	12.08	12.03	-1.06%	51,825
Mar 18, 2026	12.32	12.37	12.09	12.21	12.16	-5.28%	67,219
Mar 17, 2026	12.81	13.03	12.71	12.89	12.83	-0.69%	153,947
Mar 16, 2026	12.81	12.99	12.62	12.98	12.92	7.01%	155,513
Mar 13, 2026	12.47	12.68	12.03	12.13	12.08	2.62%	61,751
Mar 12, 2026	11.83	11.92	11.60	11.82	11.77	-0.67%	57,207
Mar 11, 2026	11.72	11.97	11.53	11.90	11.85	1.36%	135,403
Mar 10, 2026	11.88	12.08	11.60	11.74	11.69	0.34%	73,219
Mar 9, 2026	11.55	11.83	11.50	11.70	11.65	1.47%	157,775
Mar 6, 2026	11.62	11.64	11.38	11.53	11.48	-4.87%	210,842
Mar 5, 2026	12.37	12.43	11.97	12.12	12.07	-4.19%	108,240
Mar 4, 2026	12.27	12.77	12.25	12.65	12.60	9.81%	128,675
Mar 3, 2026	11.38	11.88	11.23	11.52	11.47	-3.27%	68,455
Mar 2, 2026	11.27	12.23	11.27	11.91	11.86	7.78%	129,405
Feb 27, 2026	11.25	11.33	11.04	11.05	11.00	-5.31%	97,380
Feb 26, 2026	11.96	11.96	11.48	11.67	11.62	-4.42%	37,193
Feb 25, 2026	11.52	12.29	11.44	12.21	12.11	13.69%	249,819
Feb 24, 2026	10.43	10.75	10.35	10.74	10.65	0.66%	207,474
Feb 23, 2026	10.95	10.97	10.52	10.67	10.58	-7.62%	237,051
Feb 20, 2026	11.27	11.64	11.27	11.55	11.45	3.22%	71,644
Feb 19, 2026	10.96	11.22	10.92	11.19	11.09	1.27%	58,534
Feb 18, 2026	11.22	11.46	10.96	11.05	10.96	-4.58%	115,917
Feb 17, 2026	11.56	11.66	11.30	11.58	11.48	0.35%	108,166
Feb 13, 2026	10.91	11.63	10.91	11.54	11.44	10.43%	97,727
Feb 12, 2026	11.05	11.12	10.42	10.45	10.36	-3.42%	145,038
Feb 11, 2026	11.16	11.19	10.66	10.82	10.73	-3.57%	117,006
Feb 10, 2026	11.50	11.57	11.22	11.22	11.12	-6.11%	126,616
Feb 9, 2026	11.41	12.03	11.39	11.95	11.85	1.10%	76,947
Feb 6, 2026	11.25	12.03	11.20	11.82	11.72	10.99%	265,335
Feb 5, 2026	12.26	12.40	10.54	10.65	10.56	-16.14%	561,492