KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	37.30	37.45	37.27	37.35	-	-1.19%	101,353
Jun 26, 2026	37.50	37.88	37.50	37.80	37.80	-0.05%	314,531
Jun 25, 2026	38.00	38.00	37.71	37.82	37.82	-0.68%	514,805
Jun 24, 2026	37.84	38.14	37.84	38.08	38.08	-0.31%	301,170
Jun 23, 2026	38.17	38.33	38.13	38.20	38.20	-0.26%	340,045
Jun 22, 2026	38.53	38.53	38.26	38.30	38.30	-0.78%	154,440
Jun 18, 2026	38.72	38.79	38.55	38.60	38.60	0.47%	709,113
Jun 17, 2026	38.60	38.83	38.37	38.42	38.42	-0.34%	520,345
Jun 16, 2026	38.57	38.78	38.55	38.55	38.55	0.10%	550,796
Jun 15, 2026	38.53	38.60	38.46	38.51	38.51	-0.71%	468,331
Jun 12, 2026	39.34	39.43	39.06	39.38	38.79	0.23%	527,465
Jun 11, 2026	38.61	39.35	38.61	39.29	38.70	2.03%	995,482
Jun 10, 2026	38.71	38.74	38.46	38.51	37.93	-0.08%	765,838
Jun 9, 2026	38.89	38.95	38.22	38.54	37.96	0.65%	1,129,581
Jun 8, 2026	38.25	38.52	38.24	38.29	37.71	2.27%	633,752
Jun 5, 2026	38.49	38.68	37.41	37.44	36.88	-2.35%	1,949,305
Jun 4, 2026	38.44	38.53	38.33	38.34	37.76	0.31%	568,411
Jun 3, 2026	38.47	38.57	38.22	38.22	37.64	-1.27%	390,385
Jun 2, 2026	38.42	38.74	38.34	38.71	38.13	1.71%	690,289
Jun 1, 2026	38.43	38.48	38.04	38.06	37.49	-1.78%	1,017,491
May 29, 2026	38.80	38.95	38.57	38.75	38.17	0.10%	783,107
May 28, 2026	38.66	38.95	38.56	38.71	38.13	-0.08%	572,307
May 27, 2026	38.75	38.77	38.56	38.74	38.16	0.16%	229,526
May 26, 2026	38.77	38.83	38.55	38.68	38.10	0.10%	369,562
May 22, 2026	38.67	38.72	38.52	38.64	38.06	-0.08%	359,974
May 21, 2026	38.58	38.76	38.45	38.67	38.09	0.89%	612,187
May 20, 2026	38.50	38.54	38.26	38.33	37.75	-0.42%	308,698
May 19, 2026	38.37	38.59	38.32	38.49	37.91	0.34%	439,294
May 18, 2026	38.34	38.44	38.18	38.36	37.78	0.18%	347,392
May 15, 2026	38.38	38.53	38.27	38.29	37.71	-0.62%	416,684
May 14, 2026	38.52	38.59	38.43	38.53	37.95	-0.16%	335,510
May 13, 2026	38.61	38.63	38.51	38.59	38.01	-0.41%	170,299
May 12, 2026	38.92	38.92	38.51	38.75	38.17	-1.02%	287,730
May 11, 2026	39.15	39.27	39.08	39.15	38.56	1.08%	387,896
May 8, 2026	38.55	38.80	38.42	38.73	38.15	0.96%	352,764
May 7, 2026	38.61	38.75	38.31	38.36	37.78	-0.21%	440,170
May 6, 2026	38.32	38.52	38.32	38.44	37.86	-0.05%	304,837
May 5, 2026	38.50	38.61	38.44	38.46	37.88	-0.70%	192,657
May 4, 2026	39.03	39.03	38.63	38.73	38.15	-1.48%	254,023
May 1, 2026	39.25	39.49	39.21	39.31	38.72	0.54%	610,655
Apr 30, 2026	39.09	39.23	38.97	39.10	38.51	-0.23%	285,981
Apr 29, 2026	39.26	39.26	39.08	39.19	38.60	0.03%	517,978
Apr 28, 2026	39.13	39.32	39.06	39.18	38.59	0.54%	543,336
Apr 27, 2026	39.09	39.22	38.97	38.97	38.38	-0.28%	414,845
Apr 24, 2026	39.14	39.25	39.01	39.08	38.49	0.23%	316,535
Apr 23, 2026	39.21	39.21	38.80	38.99	38.40	-1.39%	264,163
Apr 22, 2026	39.46	39.56	39.44	39.54	38.94	-0.35%	183,158
Apr 21, 2026	39.56	39.89	39.56	39.68	39.08	-0.38%	720,285
Apr 20, 2026	39.91	39.96	39.74	39.83	39.23	-1.87%	439,780
Apr 17, 2026	40.74	40.83	40.57	40.59	39.98	0.54%	396,424
Apr 16, 2026	40.46	40.60	40.37	40.37	39.76	-0.64%	573,931
Apr 15, 2026	40.60	40.69	40.41	40.63	40.02	0.82%	461,154
Apr 14, 2026	40.26	40.35	40.12	40.30	39.69	0.27%	334,893
Apr 13, 2026	39.97	40.21	39.86	40.19	39.58	1.26%	291,995
Apr 10, 2026	39.70	39.79	39.64	39.69	39.09	0.15%	282,256
Apr 9, 2026	39.61	39.65	39.47	39.63	39.03	0.20%	453,090
Apr 8, 2026	39.66	39.82	39.41	39.55	38.95	1.99%	606,527
Apr 7, 2026	38.86	38.86	38.40	38.78	38.20	-1.20%	1,431,331
Apr 6, 2026	39.25	39.34	39.09	39.25	38.66	-0.33%	281,037
Apr 2, 2026	39.22	39.65	39.22	39.38	38.79	-0.48%	526,804
Apr 1, 2026	39.18	39.69	39.18	39.57	38.97	-0.45%	872,656
Mar 31, 2026	39.13	39.77	39.12	39.75	39.15	2.47%	804,004
Mar 30, 2026	38.82	38.95	38.70	38.79	38.21	2.32%	593,301
Mar 27, 2026	38.31	38.33	37.90	37.91	37.34	-1.30%	771,472
Mar 26, 2026	38.63	38.83	38.37	38.41	37.83	0.03%	610,948
Mar 25, 2026	38.50	38.72	38.34	38.40	37.82	1.80%	1,303,884
Mar 24, 2026	38.16	38.19	37.72	37.72	37.15	-0.37%	1,527,906
Mar 23, 2026	37.41	38.11	37.32	37.86	37.29	2.94%	1,735,357
Mar 20, 2026	37.55	37.59	36.77	36.78	36.23	-2.18%	821,162
Mar 19, 2026	37.83	37.84	37.22	37.60	37.03	-0.37%	1,586,471
Mar 18, 2026	38.25	38.25	37.71	37.74	37.17	-1.15%	1,016,742
Mar 17, 2026	38.58	38.58	38.08	38.18	37.60	-0.34%	1,006,047
Mar 16, 2026	38.18	38.57	38.18	38.31	37.73	1.89%	788,031
Mar 13, 2026	37.98	38.13	37.57	37.60	37.03	-0.79%	593,570
Mar 12, 2026	37.92	38.03	37.72	37.90	37.33	-0.55%	2,033,506
Mar 11, 2026	38.25	38.28	37.97	38.11	37.54	-0.44%	547,775
Mar 10, 2026	38.22	38.77	38.15	38.28	37.70	0.08%	1,594,097
Mar 9, 2026	37.69	38.31	37.44	38.25	37.67	3.13%	1,293,795
Mar 6, 2026	37.13	37.20	36.45	37.09	36.53	-0.43%	1,088,768
Mar 5, 2026	37.53	37.72	36.59	37.25	36.69	-0.56%	2,000,725
Mar 4, 2026	37.32	37.51	37.23	37.46	36.90	2.13%	755,599
Mar 3, 2026	36.59	36.88	36.01	36.68	36.13	0.27%	2,378,114
Mar 2, 2026	36.30	36.75	36.30	36.58	36.03	-1.59%	1,723,963
Feb 27, 2026	37.04	37.21	36.92	37.17	36.61	0.11%	1,238,386
Feb 26, 2026	37.43	37.50	37.02	37.13	36.57	-2.08%	1,720,036
Feb 25, 2026	37.99	38.02	37.85	37.92	37.35	-0.68%	773,488
Feb 24, 2026	38.09	38.29	37.99	38.18	37.60	-0.31%	962,111
Feb 23, 2026	38.32	38.50	38.19	38.30	37.72	-0.85%	1,148,412
Feb 20, 2026	38.10	38.64	38.10	38.63	38.05	1.31%	1,212,224
Feb 19, 2026	38.21	38.25	38.02	38.13	37.56	-2.53%	2,145,281
Feb 18, 2026	38.99	39.19	38.99	39.12	38.53	0.46%	577,297
Feb 17, 2026	38.82	38.97	38.63	38.94	38.35	-0.56%	641,262
Feb 13, 2026	38.99	39.21	38.93	39.16	38.57	0.56%	284,707
Feb 12, 2026	39.23	39.44	38.94	38.94	38.35	-0.64%	767,109
Feb 11, 2026	39.14	39.21	38.98	39.19	38.60	-0.10%	542,451
Feb 10, 2026	39.32	39.32	39.19	39.23	38.64	-0.58%	420,421
Feb 9, 2026	39.18	39.52	39.13	39.46	38.87	-0.73%	1,151,328
Feb 6, 2026	39.35	39.76	39.23	39.75	39.15	1.35%	1,038,491
Feb 5, 2026	39.00	39.52	38.90	39.22	38.63	-1.03%	1,539,045
Feb 4, 2026	39.60	39.75	39.57	39.63	39.03	0.15%	1,366,801