SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.87	21.06	20.10	20.35	20.35	-5.52%	245,185
Dec 4, 2025	22.05	22.05	21.25	21.54	21.54	-1.01%	14,048
Dec 3, 2025	21.67	22.03	21.50	21.76	21.76	2.06%	169,708
Dec 2, 2025	20.17	21.60	20.14	21.32	21.32	11.62%	525,298
Dec 1, 2025	19.40	19.49	18.89	19.10	19.10	-9.16%	70,916
Nov 28, 2025	21.75	21.98	20.98	21.03	21.03	-3.86%	37,632
Nov 26, 2025	21.04	22.15	20.77	21.87	21.87	3.18%	748,846
Nov 25, 2025	20.97	21.21	20.52	21.20	21.10	-0.91%	299,719
Nov 24, 2025	19.84	21.41	19.84	21.39	21.30	9.19%	305,745
Nov 21, 2025	19.46	20.08	19.01	19.59	19.51	-4.63%	529,882
Nov 20, 2025	21.69	21.74	20.18	20.54	20.45	0.59%	380,273
Nov 19, 2025	20.91	21.35	20.06	20.42	20.33	-5.94%	456,761
Nov 18, 2025	21.18	21.85	21.09	21.71	21.62	8.66%	551,904
Nov 17, 2025	21.09	21.97	19.77	19.98	19.89	-6.72%	610,448
Nov 14, 2025	21.35	22.13	21.14	21.42	21.33	-2.15%	721,529
Nov 13, 2025	23.56	24.06	21.63	21.89	21.80	-7.21%	481,971
Nov 12, 2025	24.67	24.67	23.22	23.59	23.49	-2.08%	268,577
Nov 11, 2025	25.02	25.03	23.98	24.09	23.99	-6.56%	242,243
Nov 10, 2025	25.86	25.87	25.35	25.78	25.67	2.75%	447,934
Nov 7, 2025	23.35	25.22	22.98	25.09	24.98	5.38%	539,251
Nov 6, 2025	24.40	24.41	23.61	23.81	23.71	-4.53%	400,474
Nov 5, 2025	24.24	25.14	24.10	24.94	24.83	6.17%	504,758
Nov 4, 2025	24.54	25.35	22.76	23.49	23.39	-6.38%	1,021,765
Nov 3, 2025	26.82	27.00	24.96	25.09	24.98	-12.94%	849,268
Oct 31, 2025	28.48	29.07	28.19	28.82	28.70	5.30%	759,064
Oct 30, 2025	28.62	28.79	27.30	27.37	27.25	-7.78%	1,150,168
Oct 29, 2025	30.89	30.99	29.12	29.68	29.43	-1.20%	611,736
Oct 28, 2025	30.92	31.29	29.91	30.04	29.78	-2.28%	997,223
Oct 27, 2025	30.71	31.35	30.51	30.74	30.48	3.43%	365,175
Oct 24, 2025	29.72	29.86	29.06	29.72	29.47	0.78%	239,042
Oct 23, 2025	29.14	29.80	28.98	29.49	29.24	6.23%	303,531
Oct 22, 2025	28.57	28.77	27.27	27.76	27.52	-7.22%	487,664
Oct 21, 2025	28.67	30.44	28.31	29.92	29.66	2.82%	560,689
Oct 20, 2025	29.55	29.69	28.54	29.10	28.85	3.93%	412,201
Oct 17, 2025	27.74	28.44	27.06	28.00	27.76	-1.48%	818,751
Oct 16, 2025	30.21	30.43	28.23	28.42	28.18	-5.01%	890,729
Oct 15, 2025	31.02	31.45	29.80	29.92	29.66	-2.00%	688,449
Oct 14, 2025	29.80	31.73	29.39	30.53	30.27	-4.08%	923,578
Oct 13, 2025	29.64	32.09	29.45	31.83	31.56	0.89%	1,344,338
Oct 10, 2025	34.15	34.48	31.26	31.55	31.28	-5.96%	1,329,736
Oct 9, 2025	34.65	34.65	33.30	33.55	33.26	-4.69%	618,160
Oct 8, 2025	34.07	35.28	33.63	35.20	34.90	3.53%	470,061
Oct 7, 2025	35.60	35.62	33.91	34.00	33.71	-5.76%	821,652
Oct 6, 2025	36.01	36.54	35.75	36.08	35.77	0.61%	605,670
Oct 3, 2025	35.44	36.37	34.84	35.86	35.55	0.48%	639,882
Oct 2, 2025	34.76	35.89	34.17	35.69	35.38	5.59%	612,504
Oct 1, 2025	33.61	33.88	33.33	33.80	33.51	5.62%	741,873
Sep 30, 2025	31.95	32.13	31.32	32.00	31.73	-2.11%	752,357
Sep 29, 2025	31.67	32.79	31.61	32.69	32.41	5.83%	823,487
Sep 26, 2025	30.04	31.23	29.76	30.89	30.49	1.38%	1,014,077
Sep 25, 2025	31.00	31.42	29.83	30.47	30.08	-7.10%	1,419,474
Sep 24, 2025	32.72	33.29	32.60	32.80	32.38	-0.76%	671,431
Sep 23, 2025	33.80	34.14	33.01	33.05	32.63	-0.93%	896,224
Sep 22, 2025	34.34	34.50	33.35	33.36	32.93	-8.00%	1,390,358
Sep 19, 2025	37.27	37.35	36.21	36.26	35.80	-5.23%	662,316
Sep 18, 2025	38.21	39.04	37.70	38.26	37.77	4.28%	1,043,752
Sep 17, 2025	36.23	36.77	35.73	36.69	36.22	0.14%	739,792
Sep 16, 2025	36.37	37.09	35.58	36.64	36.17	2.46%	636,680
Sep 15, 2025	36.22	36.49	35.38	35.76	35.30	-3.74%	705,931
Sep 12, 2025	36.78	37.18	36.52	37.15	36.67	6.54%	685,348
Sep 11, 2025	34.76	35.16	34.65	34.87	34.42	1.96%	462,847
Sep 10, 2025	34.47	34.84	34.00	34.20	33.76	2.46%	789,269
Sep 9, 2025	33.55	33.69	32.58	33.38	32.95	0.24%	440,707
Sep 8, 2025	33.05	33.52	32.79	33.30	32.87	5.31%	1,321,680
Sep 5, 2025	32.25	32.35	31.00	31.62	31.22	1.74%	437,245
Sep 4, 2025	32.06	32.08	31.00	31.08	30.68	-4.19%	365,057
Sep 3, 2025	32.42	32.77	32.15	32.44	32.03	2.63%	482,759
Sep 2, 2025	30.99	31.84	30.71	31.61	31.21	0.89%	409,748
Aug 29, 2025	32.34	32.40	31.12	31.33	30.93	-2.85%	581,872
Aug 28, 2025	32.99	33.18	31.86	32.25	31.84	0.94%	599,280
Aug 27, 2025	31.66	32.62	31.48	31.95	31.41	3.47%	1,009,166
Aug 26, 2025	29.89	30.90	29.68	30.88	30.35	2.46%	419,448
Aug 25, 2025	30.87	31.11	30.05	30.14	29.63	-2.81%	702,229
Aug 22, 2025	28.66	31.09	28.21	31.01	30.48	7.94%	471,097
Aug 21, 2025	29.26	29.48	28.61	28.73	28.24	-3.04%	202,096
Aug 20, 2025	28.80	29.67	28.33	29.63	29.12	4.74%	291,837
Aug 19, 2025	29.00	29.10	28.12	28.29	27.81	-2.82%	404,993
Aug 18, 2025	29.04	29.34	28.70	29.11	28.61	-0.03%	440,383
Aug 15, 2025	30.29	30.29	29.10	29.12	28.62	-3.80%	556,400
Aug 14, 2025	30.30	30.98	29.95	30.27	29.75	-3.57%	2,186,690
Aug 13, 2025	31.50	31.70	30.43	31.39	30.85	4.77%	586,379
Aug 12, 2025	28.44	30.00	28.12	29.96	29.45	6.32%	1,204,348
Aug 11, 2025	28.68	28.91	28.07	28.18	27.70	-1.50%	903,800
Aug 8, 2025	28.27	28.69	27.96	28.61	28.12	3.32%	756,173
Aug 7, 2025	27.74	27.78	27.11	27.69	27.22	1.69%	232,450
Aug 6, 2025	26.57	27.43	26.55	27.23	26.77	2.72%	287,811
Aug 5, 2025	27.17	27.32	26.40	26.51	26.06	-1.34%	306,913
Aug 4, 2025	26.68	27.46	26.50	26.87	26.41	-0.52%	358,603
Aug 1, 2025	27.16	27.39	26.70	27.01	26.55	-3.98%	597,986
Jul 31, 2025	28.34	28.66	28.03	28.13	27.65	-0.71%	401,315
Jul 30, 2025	28.52	28.84	27.60	28.33	27.73	-1.77%	341,148
Jul 29, 2025	29.47	29.47	28.61	28.84	28.23	-2.30%	495,381
Jul 28, 2025	30.09	30.23	29.24	29.52	28.89	1.76%	512,040
Jul 25, 2025	28.96	29.19	28.35	29.01	28.39	-2.52%	456,627
Jul 24, 2025	29.62	30.28	29.11	29.76	29.13	0.03%	459,168
Jul 23, 2025	30.56	30.56	29.52	29.75	29.12	-4.62%	772,474
Jul 22, 2025	31.50	31.85	30.81	31.19	30.53	1.89%	959,214
Jul 21, 2025	30.44	31.09	30.10	30.61	29.96	7.55%	1,303,653
Jul 18, 2025	28.88	29.46	28.24	28.46	27.85	2.01%	605,367
Jul 17, 2025	28.37	28.37	27.71	27.90	27.31	-0.68%	869,078