KSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.87	40.02	39.81	39.95	39.95	0.28%	552,576
Sep 25, 2025	39.77	39.99	39.59	39.84	39.84	-1.73%	1,955,636
Sep 24, 2025	40.81	41.50	40.53	40.54	40.54	-0.59%	2,682,330
Sep 23, 2025	38.39	40.91	38.31	40.78	40.78	6.81%	8,191,727
Sep 22, 2025	38.10	38.29	38.07	38.18	38.18	0.93%	432,338
Sep 19, 2025	37.80	37.84	37.64	37.83	37.83	0.16%	393,790
Sep 18, 2025	37.76	37.77	37.61	37.77	37.77	0.91%	809,617
Sep 17, 2025	37.34	37.57	37.30	37.43	37.43	1.44%	624,067
Sep 16, 2025	36.96	37.00	36.87	36.90	36.90	0.52%	677,452
Sep 15, 2025	36.55	36.76	36.54	36.71	36.71	-0.03%	731,212
Sep 12, 2025	36.85	36.85	36.72	36.72	36.72	-0.22%	1,374,848
Sep 11, 2025	36.73	36.81	36.64	36.80	36.80	-	867,672
Sep 10, 2025	36.76	36.81	36.69	36.80	36.80	0.11%	521,883
Sep 9, 2025	36.69	36.78	36.52	36.76	36.76	0.19%	1,333,221
Sep 8, 2025	36.80	36.80	36.61	36.69	36.69	-1.37%	629,562
Sep 5, 2025	37.31	37.53	37.19	37.20	37.20	-0.40%	657,390
Sep 4, 2025	37.12	37.39	37.11	37.35	37.35	0.65%	461,710
Sep 3, 2025	37.17	37.17	37.02	37.11	37.11	-0.27%	426,032
Sep 2, 2025	37.20	37.24	37.11	37.21	37.21	-0.40%	346,292
Aug 29, 2025	37.49	37.59	37.33	37.36	37.36	-0.29%	599,773
Aug 28, 2025	37.56	37.56	37.40	37.47	37.47	-0.56%	388,225
Aug 27, 2025	37.72	37.73	37.61	37.68	37.68	-0.89%	425,840
Aug 26, 2025	38.06	38.06	37.96	38.02	38.02	-0.16%	439,311
Aug 25, 2025	38.05	38.18	38.05	38.08	38.08	-0.13%	316,613
Aug 22, 2025	38.00	38.24	38.00	38.13	38.13	0.50%	204,292
Aug 21, 2025	37.82	38.00	37.82	37.94	37.94	0.13%	324,591
Aug 20, 2025	38.09	38.09	37.79	37.89	37.89	0.13%	409,078
Aug 19, 2025	37.76	37.85	37.73	37.84	37.84	0.03%	367,128
Aug 18, 2025	37.78	37.85	37.77	37.83	37.83	0.75%	263,046
Aug 15, 2025	37.89	37.89	37.50	37.55	37.55	-0.11%	579,419
Aug 14, 2025	37.50	37.62	37.50	37.59	37.59	0.40%	149,410
Aug 13, 2025	37.41	37.59	37.39	37.44	37.44	-0.13%	358,311
Aug 12, 2025	37.50	37.53	37.39	37.49	37.49	0.16%	239,300
Aug 11, 2025	37.54	37.61	37.39	37.43	37.43	-1.06%	390,894
Aug 8, 2025	37.95	37.95	37.75	37.83	37.83	-	799,885
Aug 7, 2025	37.97	37.98	37.78	37.83	37.83	-0.55%	344,141
Aug 6, 2025	38.00	38.06	38.00	38.04	38.04	0.69%	468,511
Aug 5, 2025	37.88	38.00	37.78	37.78	37.78	0.40%	1,283,907
Aug 4, 2025	37.48	37.72	37.48	37.63	37.63	0.83%	603,542
Aug 1, 2025	37.51	37.51	37.24	37.32	37.32	-0.64%	568,451
Jul 31, 2025	37.65	37.72	37.47	37.56	37.56	-0.16%	398,627
Jul 30, 2025	37.71	37.73	37.59	37.62	37.62	0.62%	366,413
Jul 29, 2025	37.43	37.48	37.35	37.39	37.39	-0.58%	415,472
Jul 28, 2025	37.61	37.66	37.54	37.61	37.61	-0.29%	264,119
Jul 25, 2025	37.68	37.78	37.64	37.72	37.72	0.11%	194,007
Jul 24, 2025	37.92	37.92	37.64	37.68	37.68	-0.76%	372,158
Jul 23, 2025	37.75	38.03	37.75	37.97	37.97	1.25%	640,895
Jul 22, 2025	37.43	37.50	37.40	37.50	37.50	-0.85%	436,590
Jul 21, 2025	37.98	38.01	37.81	37.82	37.82	-0.81%	478,158
Jul 18, 2025	38.14	38.28	38.10	38.13	38.13	-0.10%	217,165