KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.13	37.20	36.45	37.09	37.09	-0.43%	1,088,768
Mar 5, 2026	37.53	37.72	36.59	37.25	37.25	-0.56%	2,000,725
Mar 4, 2026	37.32	37.51	37.23	37.46	37.46	2.13%	755,436
Mar 3, 2026	36.59	36.88	36.01	36.68	36.68	0.27%	2,301,491
Mar 2, 2026	36.30	36.75	36.30	36.58	36.58	-1.59%	1,723,746
Feb 27, 2026	37.04	37.21	36.92	37.17	37.17	0.11%	1,238,369
Feb 26, 2026	37.43	37.50	37.02	37.13	37.13	-2.08%	1,720,032
Feb 25, 2026	37.99	38.02	37.85	37.92	37.92	-0.68%	773,483
Feb 24, 2026	38.09	38.29	37.99	38.18	38.18	-0.31%	962,098
Feb 23, 2026	38.32	38.50	38.19	38.30	38.30	-0.85%	1,148,327
Feb 20, 2026	38.10	38.64	38.10	38.63	38.63	1.31%	1,212,224
Feb 19, 2026	38.21	38.25	38.02	38.13	38.13	-2.53%	2,144,963
Feb 18, 2026	38.99	39.19	38.99	39.12	39.12	0.46%	577,297
Feb 17, 2026	38.82	38.97	38.63	38.94	38.94	-0.56%	641,260
Feb 13, 2026	38.99	39.21	38.93	39.16	39.16	0.56%	284,707
Feb 12, 2026	39.23	39.44	38.94	38.94	38.94	-0.64%	767,109
Feb 11, 2026	39.14	39.21	38.98	39.19	39.19	-0.10%	542,387
Feb 10, 2026	39.32	39.32	39.19	39.23	39.23	-0.58%	419,958
Feb 9, 2026	39.18	39.52	39.13	39.46	39.46	-0.73%	1,151,271
Feb 6, 2026	39.35	39.76	39.23	39.75	39.75	1.35%	1,038,425
Feb 5, 2026	39.00	39.52	38.90	39.22	39.22	-1.03%	1,538,956
Feb 4, 2026	39.60	39.75	39.57	39.63	39.63	0.15%	1,366,793
Feb 3, 2026	39.66	39.68	39.38	39.57	39.57	-0.55%	549,410
Feb 2, 2026	39.66	39.94	39.51	39.79	39.79	-0.18%	920,062
Jan 30, 2026	39.81	39.96	39.65	39.86	39.86	-0.03%	526,783
Jan 29, 2026	39.90	40.01	39.62	39.87	39.87	-0.67%	812,172
Jan 28, 2026	40.12	40.19	39.89	40.14	40.14	0.05%	858,906
Jan 27, 2026	39.93	40.13	39.83	40.12	40.12	1.29%	665,240
Jan 26, 2026	39.51	39.66	39.45	39.61	39.61	1.54%	734,001
Jan 23, 2026	38.92	39.07	38.80	39.01	39.01	0.21%	838,647
Jan 22, 2026	38.95	38.98	38.84	38.93	38.93	1.64%	623,396
Jan 21, 2026	38.11	38.41	38.11	38.30	38.30	0.95%	743,919
Jan 20, 2026	38.00	38.17	37.88	37.94	37.94	0.29%	1,058,530
Jan 16, 2026	37.90	37.99	37.78	37.83	37.83	-0.42%	507,645
Jan 15, 2026	37.89	38.02	37.74	37.99	37.99	-0.58%	748,460
Jan 14, 2026	38.30	38.37	37.94	38.21	38.21	-	1,183,032
Jan 13, 2026	38.16	38.27	38.07	38.21	38.21	1.03%	1,473,108
Jan 12, 2026	37.64	38.10	37.61	37.82	37.82	2.58%	1,071,552
Jan 9, 2026	36.69	36.92	36.68	36.87	36.87	0.14%	467,699
Jan 8, 2026	36.60	36.90	36.59	36.82	36.82	1.38%	514,624
Jan 7, 2026	36.66	36.66	36.31	36.32	36.32	-1.92%	1,108,193
Jan 6, 2026	37.06	37.58	36.81	37.03	37.03	2.86%	3,641,340
Jan 5, 2026	35.95	36.09	35.89	36.00	36.00	-2.09%	660,214
Jan 2, 2026	36.67	36.77	36.63	36.77	36.77	0.99%	299,579
Dec 31, 2025	36.25	36.50	36.25	36.41	36.41	1.00%	301,069
Dec 30, 2025	36.05	36.16	35.91	36.05	36.05	-0.93%	773,884
Dec 29, 2025	36.43	36.48	36.33	36.39	36.39	-0.49%	295,750
Dec 26, 2025	36.55	36.58	36.52	36.57	36.57	-0.08%	128,025
Dec 24, 2025	36.59	36.61	36.53	36.60	36.60	-0.44%	62,008
Dec 23, 2025	36.71	36.79	36.69	36.76	36.76	0.57%	387,527
Dec 22, 2025	36.58	36.62	36.53	36.55	36.55	0.52%	234,631
Dec 19, 2025	36.31	36.44	36.29	36.36	36.36	0.17%	233,412
Dec 18, 2025	36.30	36.38	36.19	36.30	36.30	1.31%	467,266
Dec 17, 2025	36.07	36.13	35.81	35.83	35.83	-0.72%	419,603
Dec 16, 2025	36.25	36.25	35.95	36.09	36.09	-1.96%	879,980
Dec 15, 2025	37.15	37.15	36.80	36.81	36.37	-1.58%	706,559
Dec 12, 2025	37.62	37.71	37.40	37.40	36.95	-0.58%	480,486
Dec 11, 2025	37.65	37.66	37.55	37.62	37.17	-0.11%	635,955
Dec 10, 2025	37.50	37.70	37.50	37.66	37.21	0.61%	389,035
Dec 9, 2025	37.42	37.45	37.34	37.43	36.98	0.65%	604,129
Dec 8, 2025	37.30	37.30	37.04	37.19	36.75	-0.03%	539,143
Dec 5, 2025	37.43	37.43	37.12	37.20	36.76	0.08%	389,138
Dec 4, 2025	37.29	37.29	37.11	37.17	36.73	0.35%	902,331
Dec 3, 2025	37.10	37.10	36.98	37.04	36.60	0.16%	718,280
Dec 2, 2025	37.03	37.04	36.89	36.98	36.54	-0.22%	830,895
Dec 1, 2025	36.98	37.16	36.97	37.06	36.62	-1.01%	283,933
Nov 28, 2025	37.32	37.45	37.28	37.44	36.99	0.16%	148,848
Nov 26, 2025	37.32	37.43	37.27	37.38	36.93	-0.56%	501,701
Nov 25, 2025	37.52	37.64	37.37	37.59	37.14	-1.49%	667,630
Nov 24, 2025	38.01	38.25	37.94	38.16	37.70	-0.31%	1,594,584
Nov 21, 2025	38.42	38.42	38.08	38.28	37.82	0.24%	204,710
Nov 20, 2025	38.70	38.70	38.19	38.19	37.73	-0.62%	500,740
Nov 19, 2025	38.41	38.51	38.29	38.43	37.97	-0.93%	520,728
Nov 18, 2025	38.69	38.89	38.61	38.79	38.33	0.88%	734,062
Nov 17, 2025	38.46	38.61	38.30	38.45	37.99	-0.98%	687,699
Nov 14, 2025	38.53	38.88	38.49	38.83	38.37	0.26%	690,301
Nov 13, 2025	38.96	38.96	38.70	38.73	38.27	-1.12%	530,685
Nov 12, 2025	39.22	39.23	39.09	39.17	38.70	-0.56%	137,661
Nov 11, 2025	39.29	39.44	39.29	39.39	38.92	0.18%	850,571
Nov 10, 2025	39.24	39.32	39.12	39.32	38.85	0.10%	353,276
Nov 7, 2025	39.25	39.32	39.01	39.28	38.81	-0.05%	864,379
Nov 6, 2025	39.31	39.53	39.14	39.30	38.83	-0.13%	881,542
Nov 5, 2025	39.33	39.49	39.23	39.35	38.88	-0.83%	606,084
Nov 4, 2025	39.71	39.80	39.47	39.68	39.21	-0.80%	2,173,924
Nov 3, 2025	39.98	40.13	39.94	40.00	39.52	-0.70%	380,237
Oct 31, 2025	40.37	40.58	40.13	40.28	39.80	0.12%	883,797
Oct 30, 2025	40.75	40.75	39.91	40.23	39.75	-1.95%	2,171,586
Oct 29, 2025	41.07	41.18	41.00	41.03	40.54	0.34%	586,735
Oct 28, 2025	40.91	40.97	40.71	40.89	40.40	0.69%	486,694
Oct 27, 2025	40.65	40.67	40.50	40.61	40.13	-0.29%	484,223
Oct 24, 2025	40.84	40.86	40.68	40.73	40.24	0.15%	210,899
Oct 23, 2025	40.57	40.77	40.57	40.67	40.18	0.39%	603,624
Oct 22, 2025	40.47	40.65	40.30	40.51	40.03	0.10%	615,408
Oct 21, 2025	40.46	40.52	40.38	40.47	39.99	-1.03%	545,560
Oct 20, 2025	40.77	40.96	40.75	40.89	40.40	0.27%	448,324
Oct 17, 2025	40.81	40.92	40.66	40.78	40.29	-	787,076
Oct 16, 2025	40.92	40.97	40.68	40.78	40.29	-0.27%	1,019,631
Oct 15, 2025	40.88	40.99	40.74	40.89	40.40	0.34%	892,828
Oct 14, 2025	40.67	40.94	40.56	40.75	40.26	0.15%	676,867
Oct 13, 2025	40.62	40.80	40.56	40.69	40.20	2.21%	863,082