SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.62	11.64	11.38	11.61	-	-4.21%	185,572
Mar 5, 2026	12.40	12.40	11.98	12.12	12.12	-4.19%	16,736
Mar 4, 2026	12.40	12.75	12.19	12.65	12.65	9.81%	14,347
Mar 3, 2026	11.49	11.67	11.30	11.52	11.52	-3.27%	10,014
Mar 2, 2026	11.33	12.12	11.27	11.91	11.91	7.78%	16,115
Feb 27, 2026	11.47	11.47	11.04	11.05	11.05	-5.31%	22,365
Feb 26, 2026	11.96	11.96	11.48	11.67	11.67	-4.42%	36,817
Feb 25, 2026	11.52	12.29	11.44	12.21	12.16	13.69%	249,819
Feb 24, 2026	10.43	10.75	10.35	10.74	10.70	0.66%	207,474
Feb 23, 2026	10.95	10.97	10.52	10.67	10.63	-7.62%	237,051
Feb 20, 2026	11.27	11.64	11.27	11.55	11.50	3.22%	71,644
Feb 19, 2026	10.96	11.22	10.92	11.19	11.14	1.27%	58,534
Feb 18, 2026	11.22	11.46	10.96	11.05	11.00	-4.58%	115,917
Feb 17, 2026	11.56	11.66	11.30	11.58	11.53	0.35%	108,166
Feb 13, 2026	10.91	11.63	10.91	11.54	11.49	10.43%	97,727
Feb 12, 2026	11.05	11.12	10.42	10.45	10.41	-3.42%	145,038
Feb 11, 2026	11.16	11.19	10.66	10.82	10.77	-3.57%	117,006
Feb 10, 2026	11.50	11.57	11.22	11.22	11.17	-6.11%	126,616
Feb 9, 2026	11.41	12.03	11.39	11.95	11.90	1.10%	76,947
Feb 6, 2026	11.25	12.03	11.20	11.82	11.77	10.99%	265,335
Feb 5, 2026	12.26	12.40	10.54	10.65	10.61	-16.14%	561,492
Feb 4, 2026	12.82	12.87	12.20	12.70	12.65	-7.23%	418,253
Feb 3, 2026	14.00	14.00	13.11	13.69	13.63	-2.49%	305,217
Feb 2, 2026	14.06	14.35	14.00	14.04	13.98	-11.25%	281,918
Jan 30, 2026	15.69	16.08	15.46	15.82	15.75	0.38%	438,457
Jan 29, 2026	16.60	16.60	15.56	15.76	15.69	-18.26%	386,449
Jan 28, 2026	19.51	19.60	19.26	19.28	16.81	-1.73%	149,355
Jan 27, 2026	19.12	19.62	18.99	19.62	17.11	3.21%	121,990
Jan 26, 2026	18.96	19.26	18.91	19.01	16.58	-2.81%	176,811
Jan 23, 2026	19.63	20.01	19.28	19.56	17.06	-1.01%	164,318
Jan 22, 2026	19.88	19.98	19.51	19.76	17.23	-2.13%	129,173
Jan 21, 2026	19.75	20.25	19.27	20.19	17.61	2.91%	139,673
Jan 20, 2026	19.82	19.89	19.43	19.62	17.11	-12.10%	287,878
Jan 16, 2026	21.98	22.32	21.58	22.32	19.46	2.72%	98,381
Jan 15, 2026	22.34	22.37	21.68	21.73	18.95	-4.40%	189,883
Jan 14, 2026	22.49	22.84	22.41	22.73	19.82	2.62%	249,204
Jan 13, 2026	21.99	22.25	21.72	22.15	19.31	2.74%	191,276
Jan 12, 2026	21.34	22.16	21.34	21.56	18.80	3.65%	200,651
Jan 9, 2026	21.21	21.57	20.73	20.80	18.14	-1.70%	136,943
Jan 8, 2026	20.54	21.35	20.40	21.16	18.45	1.44%	89,078
Jan 7, 2026	21.10	21.21	20.63	20.86	18.19	-2.30%	118,176
Jan 6, 2026	21.90	21.98	20.92	21.35	18.62	0.76%	332,197
Jan 5, 2026	20.55	21.46	20.41	21.19	18.48	5.16%	389,163
Jan 2, 2026	19.66	20.29	19.48	20.15	17.57	5.72%	149,416
Dec 31, 2025	19.36	19.39	18.90	19.06	16.62	0.58%	216,404
Dec 30, 2025	19.04	19.36	18.95	18.95	16.52	-0.11%	76,814
Dec 29, 2025	18.87	19.13	18.82	18.97	16.47	0.32%	169,741
Dec 26, 2025	19.12	19.30	18.64	18.91	16.42	0.80%	140,294
Dec 24, 2025	18.77	18.94	18.60	18.76	16.29	-2.29%	86,690
Dec 23, 2025	18.95	19.29	18.83	19.20	16.67	0.31%	124,980
Dec 22, 2025	19.62	19.81	19.13	19.14	16.62	-2.35%	211,180
Dec 19, 2025	19.30	19.67	19.05	19.60	17.02	8.89%	305,308
Dec 18, 2025	19.40	19.85	17.98	18.00	15.63	-4.71%	1,006,556
Dec 17, 2025	19.83	20.59	18.67	18.89	16.40	-4.50%	573,515
Dec 16, 2025	19.73	20.01	19.52	19.78	17.17	2.91%	215,458
Dec 15, 2025	20.48	20.50	19.05	19.22	16.69	-4.85%	496,285
Dec 12, 2025	21.35	21.44	20.05	20.20	17.54	-3.26%	519,096
Dec 11, 2025	20.12	21.01	19.99	20.88	18.13	-1.74%	426,512
Dec 10, 2025	21.13	21.88	20.85	21.25	18.45	-1.35%	255,906
Dec 9, 2025	20.29	22.26	20.27	21.54	18.70	4.66%	383,792
Dec 8, 2025	21.18	21.30	20.44	20.58	17.87	1.13%	158,242
Dec 5, 2025	20.87	21.06	20.10	20.35	17.67	-5.52%	245,486
Dec 4, 2025	21.98	22.13	21.19	21.54	18.70	-1.01%	124,985
Dec 3, 2025	21.67	22.03	21.50	21.76	18.89	2.06%	170,432
Dec 2, 2025	20.17	21.60	20.14	21.32	18.51	11.62%	535,573
Dec 1, 2025	19.42	19.49	18.90	19.10	16.58	-9.16%	350,684
Nov 28, 2025	21.98	22.00	20.97	21.03	18.25	-3.86%	175,175
Nov 26, 2025	21.04	22.15	20.77	21.87	18.99	3.18%	748,846
Nov 25, 2025	20.97	21.21	20.52	21.20	18.32	-0.91%	299,719
Nov 24, 2025	19.84	21.41	19.84	21.39	18.49	9.19%	305,745
Nov 21, 2025	19.46	20.08	19.01	19.59	16.94	-4.63%	529,882
Nov 20, 2025	21.69	21.74	20.18	20.54	17.76	0.59%	380,273
Nov 19, 2025	20.91	21.35	20.06	20.42	17.65	-5.94%	456,761
Nov 18, 2025	21.18	21.85	21.09	21.71	18.77	8.66%	551,904
Nov 17, 2025	21.09	21.97	19.77	19.98	17.27	-6.72%	610,448
Nov 14, 2025	21.35	22.13	21.14	21.42	18.52	-2.15%	721,529
Nov 13, 2025	23.56	24.06	21.63	21.89	18.92	-7.21%	481,971
Nov 12, 2025	24.67	24.67	23.22	23.59	20.39	-2.08%	268,577
Nov 11, 2025	25.02	25.03	23.98	24.09	20.83	-6.56%	242,243
Nov 10, 2025	25.86	25.87	25.35	25.78	22.29	2.75%	447,934
Nov 7, 2025	23.35	25.22	22.98	25.09	21.69	5.38%	539,251
Nov 6, 2025	24.40	24.41	23.61	23.81	20.58	-4.53%	400,474
Nov 5, 2025	24.24	25.14	24.10	24.94	21.56	6.17%	504,758
Nov 4, 2025	24.54	25.35	22.76	23.49	20.31	-6.38%	1,021,765
Nov 3, 2025	26.82	27.00	24.96	25.09	21.69	-12.94%	849,268
Oct 31, 2025	28.48	29.07	28.19	28.82	24.91	5.30%	759,064
Oct 30, 2025	28.62	28.79	27.30	27.37	23.66	-7.78%	1,150,168
Oct 29, 2025	30.89	30.99	29.12	29.68	25.55	-1.20%	611,736
Oct 28, 2025	30.92	31.29	29.91	30.04	25.86	-2.28%	997,223
Oct 27, 2025	30.71	31.35	30.51	30.74	26.46	3.43%	365,175
Oct 24, 2025	29.72	29.86	29.06	29.72	25.58	0.78%	239,042
Oct 23, 2025	29.14	29.80	28.98	29.49	25.38	6.23%	303,531
Oct 22, 2025	28.57	28.77	27.27	27.76	23.90	-7.22%	487,664
Oct 21, 2025	28.67	30.44	28.31	29.92	25.75	2.82%	560,689
Oct 20, 2025	29.55	29.69	28.54	29.10	25.05	3.93%	412,201
Oct 17, 2025	27.74	28.44	27.06	28.00	24.10	-1.48%	818,751
Oct 16, 2025	30.21	30.43	28.23	28.42	24.46	-5.01%	890,729
Oct 15, 2025	31.02	31.45	29.80	29.92	25.75	-2.00%	688,449
Oct 14, 2025	29.80	31.73	29.39	30.53	26.28	-4.08%	923,578
Oct 13, 2025	29.64	32.09	29.45	31.83	27.40	0.89%	1,344,338