Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 275630.KQ stock page

SSR Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,880.002,930.002,845.002,890.002,890.0011,597
2026-01-192,800.002,890.002,800.002,880.002,880.004,034
2026-01-162,845.002,870.002,800.002,800.002,800.0010,077
2026-01-152,765.003,065.002,765.002,845.002,845.0084,564
2026-01-142,735.002,825.002,735.002,765.002,765.009,465
2026-01-132,745.002,790.002,730.002,735.002,735.006,303
2026-01-122,755.002,815.002,700.002,745.002,745.0018,323
2026-01-092,815.002,815.002,745.002,745.002,745.0012,426
2026-01-082,745.002,850.002,745.002,815.002,815.0011,887
2026-01-072,755.002,810.002,735.002,745.002,745.0017,533
2026-01-062,760.002,820.002,745.002,770.002,770.0014,184
2026-01-052,800.002,815.002,740.002,760.002,760.0023,476
2026-01-022,810.002,870.002,770.002,800.002,800.0025,042
2025-12-302,825.002,860.002,800.002,810.002,810.0011,734
2025-12-292,820.002,860.002,810.002,825.002,825.007,007
2025-12-262,875.002,875.002,810.002,820.002,820.008,794
2025-12-242,870.002,900.002,845.002,900.002,900.003,184
2025-12-232,930.002,930.002,835.002,870.002,870.0012,308
2025-12-222,895.002,915.002,875.002,900.002,900.0011,736
2025-12-192,905.002,915.002,807.002,875.002,875.0012,651
2025-12-182,890.002,915.002,880.002,915.002,915.002,440
2025-12-172,940.002,940.002,850.002,915.002,915.0013,283
2025-12-162,960.002,995.002,940.002,940.002,940.007,384
2025-12-152,945.002,970.002,925.002,960.002,960.0010,644
2025-12-122,925.002,925.002,910.002,915.002,915.002,679
2025-12-112,920.003,060.002,890.002,925.002,925.008,537
2025-12-102,965.002,965.002,900.002,920.002,920.008,816
2025-12-092,960.003,000.002,955.002,965.002,965.004,943
2025-12-082,980.003,020.002,930.002,970.002,970.0017,278
2025-12-052,980.003,195.002,940.002,975.002,975.0035,713
2025-12-042,960.003,060.002,930.002,985.002,985.0010,196
2025-12-032,990.002,990.002,925.002,960.002,960.0014,139
2025-12-022,960.003,000.002,960.002,990.002,990.0011,868
2025-12-012,915.003,060.002,915.002,960.002,960.008,790
2025-11-282,855.002,965.002,855.002,915.002,915.006,884
2025-11-272,890.002,900.002,820.002,840.002,840.006,671
2025-11-262,930.002,930.002,890.002,890.002,890.008,578
2025-11-252,935.002,970.002,920.002,930.002,930.0013,096
2025-11-242,975.002,975.002,920.002,935.002,935.004,189
2025-11-212,960.002,995.002,925.002,975.002,975.007,713
2025-11-202,925.002,975.002,925.002,965.002,965.008,627
2025-11-192,980.003,000.002,925.002,925.002,925.0010,953
2025-11-183,070.003,070.002,960.002,985.002,985.0016,193
2025-11-173,250.003,250.003,070.003,070.003,070.0034,583
2025-11-143,280.003,280.003,210.003,255.003,255.003,560
2025-11-133,285.003,285.003,245.003,280.003,280.004,815
2025-11-123,250.003,305.003,215.003,285.003,285.002,422
2025-11-113,290.003,290.003,210.003,215.003,215.007,472
2025-11-103,270.003,335.003,240.003,290.003,290.0011,891
2025-11-073,315.003,375.003,240.003,300.003,300.006,477
2025-11-063,170.003,400.003,170.003,315.003,315.005,270
2025-11-053,150.003,460.003,105.003,160.003,160.0026,294
2025-11-043,345.003,380.003,150.003,150.003,150.0022,669
2025-11-033,290.003,390.003,290.003,380.003,380.002,330
2025-10-313,335.003,460.003,255.003,255.003,255.007,989
2025-10-303,370.003,385.003,330.003,335.003,335.004,014
2025-10-293,435.003,440.003,330.003,385.003,385.0013,833
2025-10-283,490.003,700.003,320.003,395.003,395.0062,989
2025-10-273,460.003,535.003,450.003,470.003,470.008,453
2025-10-243,440.003,550.003,430.003,460.003,460.004,513
← NewerPage 4 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.