SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.96	9.96	9.82	9.86	9.86	-2.09%	8,020
Jul 30, 2026	10.03	10.08	10.00	10.07	10.07	2.94%	36,134
Jul 29, 2026	9.94	10.05	9.82	9.82	9.78	-2.19%	27,728
Jul 28, 2026	9.87	10.08	9.80	10.04	10.00	-2.24%	25,353
Jul 27, 2026	10.36	10.46	10.17	10.27	10.23	2.80%	38,560
Jul 24, 2026	10.10	10.10	9.95	9.99	9.95	-2.35%	49,997
Jul 23, 2026	10.39	10.42	10.20	10.23	10.19	-2.48%	45,499
Jul 22, 2026	10.45	10.63	10.45	10.49	10.45	-0.47%	26,047
Jul 21, 2026	10.60	10.62	10.49	10.54	10.50	0.33%	20,006
Jul 20, 2026	10.36	10.56	10.26	10.51	10.47	3.30%	16,507
Jul 17, 2026	10.00	10.20	9.92	10.17	10.13	-0.78%	22,282
Jul 16, 2026	10.32	10.37	10.21	10.25	10.21	-1.82%	13,433
Jul 15, 2026	10.62	10.65	10.40	10.44	10.40	-	11,463
Jul 14, 2026	10.43	10.48	10.37	10.44	10.40	2.86%	49,687
Jul 13, 2026	10.21	10.28	10.08	10.15	10.11	-3.70%	130,215
Jul 10, 2026	10.64	10.67	10.48	10.54	10.50	-0.20%	51,260
Jul 9, 2026	10.50	10.60	10.45	10.56	10.52	0.96%	21,652
Jul 8, 2026	10.40	10.49	10.33	10.46	10.42	-4.84%	24,855
Jul 7, 2026	10.95	11.15	10.92	10.99	10.95	-0.78%	19,464
Jul 6, 2026	10.72	11.10	10.68	11.08	11.04	1.31%	62,349
Jul 2, 2026	10.94	11.05	10.83	10.94	10.90	5.36%	105,522
Jul 1, 2026	10.16	10.54	10.14	10.38	10.34	4.53%	181,734
Jun 30, 2026	9.77	9.98	9.73	9.93	9.89	-2.93%	68,231
Jun 29, 2026	9.94	10.27	9.78	10.23	10.19	3.39%	73,547
Jun 26, 2026	9.34	9.99	9.33	9.94	9.86	11.16%	59,123
Jun 25, 2026	9.24	9.24	8.76	8.94	8.87	-0.03%	39,312
Jun 24, 2026	9.33	9.36	8.79	8.94	8.87	-4.08%	34,140
Jun 23, 2026	9.33	9.41	9.27	9.32	9.25	-5.19%	37,410
Jun 22, 2026	10.05	10.16	9.83	9.83	9.75	4.35%	40,969
Jun 18, 2026	9.71	9.71	9.26	9.42	9.35	-2.79%	146,838
Jun 17, 2026	9.79	10.10	9.69	9.69	9.61	-2.81%	20,355
Jun 16, 2026	10.04	10.05	9.80	9.97	9.89	-2.45%	45,987
Jun 15, 2026	9.98	10.27	9.92	10.22	10.14	13.30%	74,821
Jun 12, 2026	9.03	9.31	9.00	9.02	8.95	-0.11%	72,808
Jun 11, 2026	8.83	9.09	8.79	9.03	8.96	5.49%	52,197
Jun 10, 2026	8.70	8.85	8.56	8.56	8.49	-3.06%	34,206
Jun 9, 2026	8.90	8.96	8.59	8.83	8.76	-3.18%	79,085
Jun 8, 2026	9.03	9.16	9.00	9.12	9.05	6.54%	29,540
Jun 5, 2026	8.98	9.03	8.37	8.56	8.49	-8.15%	121,612
Jun 4, 2026	9.35	9.55	9.27	9.32	9.25	-3.92%	75,984
Jun 3, 2026	10.09	10.11	9.70	9.70	9.62	-5.00%	57,875
Jun 2, 2026	10.70	10.70	10.04	10.21	10.13	-6.67%	76,049
Jun 1, 2026	10.82	10.98	10.68	10.94	10.85	-1.17%	98,614
May 29, 2026	10.97	11.24	10.86	11.07	10.98	-0.36%	95,223
May 28, 2026	10.95	11.19	10.82	11.11	11.02	-1.69%	210,567
May 27, 2026	11.34	11.46	11.25	11.35	11.21	0.35%	52,841
May 26, 2026	11.50	11.64	11.29	11.31	11.17	-1.39%	87,759
May 22, 2026	11.84	11.84	11.40	11.47	11.33	-3.78%	36,489
May 21, 2026	11.67	11.92	11.57	11.92	11.78	2.14%	17,163
May 20, 2026	11.44	11.80	11.44	11.67	11.53	2.01%	15,092