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