SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.98	12.57	11.94	12.57	12.57	4.84%	13,154
May 7, 2026	12.11	12.11	11.91	11.99	11.99	-0.99%	32,933
May 6, 2026	11.99	12.11	11.90	12.11	12.11	3.50%	85,402
May 5, 2026	11.62	11.73	11.54	11.70	11.70	2.63%	94,850
May 4, 2026	11.38	11.56	11.33	11.40	11.40	0.18%	202,083
May 1, 2026	11.45	11.49	11.35	11.38	11.38	1.07%	35,262
Apr 30, 2026	11.25	11.30	11.23	11.26	11.26	1.26%	5,273
Apr 29, 2026	11.40	11.40	11.05	11.12	11.12	-2.46%	137,596
Apr 28, 2026	11.37	11.43	11.28	11.40	11.35	-0.26%	30,087
Apr 27, 2026	11.63	11.63	11.38	11.43	11.38	-2.72%	41,903
Apr 24, 2026	11.73	11.79	11.68	11.75	11.70	1.47%	41,849
Apr 23, 2026	11.65	11.76	11.48	11.58	11.53	-2.61%	64,122
Apr 22, 2026	12.08	12.14	11.87	11.89	11.84	3.48%	63,620
Apr 21, 2026	11.63	11.75	11.48	11.49	11.44	-1.37%	67,272
Apr 20, 2026	11.58	11.72	11.53	11.65	11.60	-3.96%	72,799
Apr 17, 2026	12.23	12.30	12.10	12.13	12.08	-1.14%	118,072
Apr 16, 2026	11.70	12.30	11.45	12.27	12.22	5.50%	114,675
Apr 15, 2026	11.36	11.66	11.30	11.63	11.58	1.84%	115,231
Apr 14, 2026	11.76	11.93	11.42	11.42	11.37	-0.17%	93,017
Apr 13, 2026	11.23	11.51	11.22	11.44	11.39	-1.80%	30,443
Apr 10, 2026	11.49	11.65	11.41	11.65	11.60	1.66%	24,731
Apr 9, 2026	11.20	11.50	11.11	11.46	11.41	1.24%	33,333
Apr 8, 2026	11.51	11.51	11.25	11.32	11.27	2.07%	43,081
Apr 7, 2026	10.76	11.12	10.69	11.09	11.04	-0.63%	40,367
Apr 6, 2026	11.25	11.25	11.06	11.16	11.11	4.01%	66,962
Apr 2, 2026	10.54	10.85	10.45	10.73	10.68	-5.88%	128,944
Apr 1, 2026	11.36	11.72	11.23	11.40	11.35	1.33%	148,375
Mar 31, 2026	11.05	11.30	10.95	11.25	11.20	0.72%	60,069
Mar 30, 2026	11.47	11.50	11.15	11.17	11.12	-0.89%	29,004
Mar 27, 2026	11.36	11.47	11.18	11.27	11.17	-3.18%	60,757
Mar 26, 2026	11.98	12.04	11.63	11.64	11.54	-7.03%	76,711
Mar 25, 2026	12.66	12.71	12.46	12.52	12.41	3.99%	41,258
Mar 24, 2026	12.43	12.43	12.04	12.04	11.94	-3.37%	71,728
Mar 23, 2026	12.27	12.55	12.21	12.46	12.35	2.81%	77,816
Mar 20, 2026	12.12	12.22	12.03	12.12	12.02	0.33%	36,019
Mar 19, 2026	12.00	12.15	11.88	12.08	11.98	-1.06%	51,825
Mar 18, 2026	12.32	12.37	12.09	12.21	12.10	-5.28%	67,219
Mar 17, 2026	12.81	13.03	12.71	12.89	12.78	-0.69%	153,947
Mar 16, 2026	12.81	12.99	12.62	12.98	12.87	7.01%	155,513
Mar 13, 2026	12.47	12.68	12.03	12.13	12.03	2.62%	61,751
Mar 12, 2026	11.83	11.92	11.60	11.82	11.72	-0.67%	57,207
Mar 11, 2026	11.72	11.97	11.53	11.90	11.80	1.36%	135,403
Mar 10, 2026	11.88	12.08	11.60	11.74	11.64	0.34%	73,219
Mar 9, 2026	11.55	11.83	11.50	11.70	11.60	1.47%	157,775
Mar 6, 2026	11.62	11.64	11.38	11.53	11.43	-4.87%	210,842
Mar 5, 2026	12.37	12.43	11.97	12.12	12.02	-4.19%	108,240
Mar 4, 2026	12.27	12.77	12.25	12.65	12.54	9.81%	128,675
Mar 3, 2026	11.38	11.88	11.23	11.52	11.42	-3.27%	68,455
Mar 2, 2026	11.27	12.23	11.27	11.91	11.81	7.78%	129,405
Feb 27, 2026	11.25	11.33	11.04	11.05	10.95	-5.31%	97,380