SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.60	16.60	15.90	15.95	15.95	-0.06%	19,734
Oct 1, 2026	15.77	15.98	15.75	15.96	15.96	1.02%	10,322
Sep 30, 2026	16.46	16.47	15.76	15.80	15.80	-1.01%	19,532
Sep 29, 2026	16.25	16.36	15.84	15.96	15.96	0.28%	26,125
Sep 28, 2026	16.15	16.28	15.93	15.98	15.92	-2.83%	54,822
Sep 25, 2026	16.13	16.58	16.05	16.44	16.38	4.12%	65,610
Sep 24, 2026	15.42	15.88	15.42	15.79	15.73	1.81%	24,539
Sep 23, 2026	15.79	15.82	15.29	15.51	15.45	-2.82%	66,045
Sep 22, 2026	15.83	16.06	15.69	15.96	15.90	-0.09%	32,353
Sep 21, 2026	15.87	16.06	15.75	15.97	15.91	3.26%	68,481
Sep 18, 2026	14.37	15.47	14.30	15.47	15.41	13.50%	51,703
Sep 17, 2026	13.60	13.72	13.46	13.63	13.58	2.95%	26,004
Sep 16, 2026	13.07	13.28	13.00	13.24	13.19	0.15%	22,348
Sep 15, 2026	13.62	13.67	12.93	13.22	13.17	-5.23%	50,787
Sep 14, 2026	13.60	14.00	13.60	13.95	13.90	1.23%	25,216
Sep 11, 2026	13.64	14.17	13.57	13.78	13.73	2.68%	23,490
Sep 10, 2026	13.36	13.51	13.35	13.42	13.37	-2.89%	44,388
Sep 9, 2026	14.09	14.09	13.80	13.82	13.77	-0.72%	26,971
Sep 8, 2026	13.88	14.10	13.67	13.92	13.87	1.38%	79,534
Sep 4, 2026	13.73	13.75	13.58	13.73	13.68	-3.17%	28,478
Sep 3, 2026	13.65	14.22	13.60	14.18	14.13	6.14%	44,058
Sep 2, 2026	13.28	13.43	13.21	13.36	13.31	-0.89%	519,322
Sep 1, 2026	13.79	13.82	13.39	13.48	13.43	-3.58%	42,633
Aug 31, 2026	13.91	14.13	13.76	13.98	13.93	0.07%	49,818
Aug 28, 2026	14.14	14.51	13.82	13.97	13.92	-5.51%	517,237
Aug 27, 2026	14.16	14.85	14.11	14.84	14.73	13.48%	155,905
Aug 26, 2026	12.96	13.13	12.90	13.08	12.98	-1.19%	26,564
Aug 25, 2026	13.12	13.36	13.01	13.24	13.14	1.11%	37,520
Aug 24, 2026	13.00	13.19	12.78	13.09	12.99	6.68%	99,114
Aug 21, 2026	12.24	12.46	12.16	12.27	12.18	4.16%	75,133
Aug 20, 2026	11.74	11.87	11.65	11.78	11.69	5.94%	61,440
Aug 19, 2026	10.58	11.15	10.57	11.12	11.04	6.62%	104,271
Aug 18, 2026	10.25	10.44	10.25	10.43	10.35	2.02%	23,700
Aug 17, 2026	10.15	10.27	10.15	10.22	10.15	1.08%	33,764
Aug 14, 2026	10.18	10.21	10.06	10.12	10.04	-1.47%	144,487
Aug 13, 2026	10.25	10.33	10.16	10.27	10.19	0.54%	20,687
Aug 12, 2026	10.31	10.31	10.16	10.21	10.13	0.05%	35,858
Aug 11, 2026	10.25	10.25	10.07	10.21	10.13	-0.58%	23,537
Aug 10, 2026	10.34	10.34	10.20	10.27	10.19	2.92%	37,523
Aug 7, 2026	9.95	10.02	9.87	9.97	9.90	1.53%	37,437
Aug 6, 2026	9.84	9.91	9.80	9.82	9.75	-2.25%	31,071
Aug 5, 2026	9.94	10.05	9.89	10.05	9.98	0.44%	19,950
Aug 4, 2026	9.95	10.03	9.91	10.01	9.93	0.36%	25,542
Aug 3, 2026	9.77	10.00	9.77	9.97	9.90	0.96%	75,861
Jul 31, 2026	9.96	9.96	9.80	9.88	9.80	-1.94%	58,050
Jul 30, 2026	10.03	10.08	10.00	10.07	9.99	2.94%	36,134
Jul 29, 2026	9.94	10.05	9.82	9.82	9.71	-2.19%	27,728
Jul 28, 2026	9.87	10.08	9.80	10.04	9.93	-2.24%	25,353
Jul 27, 2026	10.36	10.46	10.17	10.27	10.15	2.80%	38,560
Jul 24, 2026	10.10	10.10	9.95	9.99	9.88	-2.35%	49,997