SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.64	14.17	13.57	13.78	13.78	2.68%	23,488
Sep 10, 2026	13.36	13.51	13.35	13.42	13.42	-2.89%	43,531
Sep 9, 2026	14.09	14.09	13.82	13.82	13.82	-0.72%	1,852
Sep 8, 2026	13.88	14.10	13.67	13.92	13.92	1.38%	79,180
Sep 4, 2026	13.73	13.75	13.61	13.73	13.73	-3.17%	9,885
Sep 3, 2026	13.65	14.22	13.60	14.18	14.18	6.14%	44,057
Sep 2, 2026	13.28	13.43	13.21	13.36	13.36	-0.89%	519,246
Sep 1, 2026	13.79	13.82	13.39	13.48	13.48	-3.58%	42,069
Aug 31, 2026	13.91	14.13	13.76	13.98	13.98	0.07%	49,665
Aug 28, 2026	14.14	14.51	13.82	13.97	13.97	-5.51%	517,237
Aug 27, 2026	14.16	14.85	14.11	14.84	14.79	13.48%	155,905
Aug 26, 2026	12.96	13.13	12.90	13.08	13.03	-1.19%	26,564
Aug 25, 2026	13.12	13.36	13.01	13.24	13.19	1.11%	37,520
Aug 24, 2026	13.00	13.19	12.78	13.09	13.04	6.68%	99,114
Aug 21, 2026	12.24	12.46	12.16	12.27	12.22	4.16%	75,133
Aug 20, 2026	11.74	11.87	11.65	11.78	11.74	5.94%	61,440
Aug 19, 2026	10.58	11.15	10.57	11.12	11.08	6.62%	104,271
Aug 18, 2026	10.25	10.44	10.25	10.43	10.39	2.02%	23,700
Aug 17, 2026	10.15	10.27	10.15	10.22	10.19	1.08%	33,764
Aug 14, 2026	10.18	10.21	10.06	10.12	10.08	-1.47%	144,487
Aug 13, 2026	10.25	10.33	10.16	10.27	10.23	0.54%	20,687
Aug 12, 2026	10.31	10.31	10.16	10.21	10.17	0.05%	35,858
Aug 11, 2026	10.25	10.25	10.07	10.21	10.17	-0.58%	23,537
Aug 10, 2026	10.34	10.34	10.20	10.27	10.23	2.92%	37,523
Aug 7, 2026	9.95	10.02	9.87	9.97	9.94	1.53%	37,437
Aug 6, 2026	9.84	9.91	9.80	9.82	9.79	-2.25%	31,071
Aug 5, 2026	9.94	10.05	9.89	10.05	10.01	0.44%	19,950
Aug 4, 2026	9.95	10.03	9.91	10.01	9.97	0.36%	25,542
Aug 3, 2026	9.77	10.00	9.77	9.97	9.93	0.96%	75,861
Jul 31, 2026	9.96	9.96	9.80	9.88	9.84	-1.94%	58,050
Jul 30, 2026	10.03	10.08	10.00	10.07	10.03	2.94%	36,134
Jul 29, 2026	9.94	10.05	9.82	9.82	9.75	-2.19%	27,728
Jul 28, 2026	9.87	10.08	9.80	10.04	9.96	-2.24%	25,353
Jul 27, 2026	10.36	10.46	10.17	10.27	10.19	2.80%	38,560
Jul 24, 2026	10.10	10.10	9.95	9.99	9.92	-2.35%	49,997
Jul 23, 2026	10.39	10.42	10.20	10.23	10.15	-2.48%	45,499
Jul 22, 2026	10.45	10.63	10.45	10.49	10.41	-0.47%	26,047
Jul 21, 2026	10.60	10.62	10.49	10.54	10.46	0.33%	20,006
Jul 20, 2026	10.36	10.56	10.26	10.51	10.43	3.30%	16,507
Jul 17, 2026	10.00	10.20	9.92	10.17	10.09	-0.78%	22,282
Jul 16, 2026	10.32	10.37	10.21	10.25	10.17	-1.82%	13,433
Jul 15, 2026	10.62	10.65	10.40	10.44	10.36	-	11,463
Jul 14, 2026	10.43	10.48	10.37	10.44	10.36	2.86%	49,687
Jul 13, 2026	10.21	10.28	10.08	10.15	10.07	-3.70%	130,215
Jul 10, 2026	10.64	10.67	10.48	10.54	10.46	-0.20%	51,260
Jul 9, 2026	10.50	10.60	10.45	10.56	10.48	0.96%	21,652
Jul 8, 2026	10.40	10.49	10.33	10.46	10.38	-4.84%	24,855
Jul 7, 2026	10.95	11.15	10.92	10.99	10.91	-0.78%	19,464
Jul 6, 2026	10.72	11.10	10.68	11.08	11.00	1.31%	62,349
Jul 2, 2026	10.94	11.05	10.83	10.94	10.85	5.36%	105,522