Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 275630.KQ stock page

SSR Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,440.003,550.003,430.003,460.003,460.004,513
2025-10-233,480.003,490.003,445.003,480.003,480.005,152
2025-10-223,455.003,480.003,420.003,480.003,480.002,207
2025-10-213,420.003,505.003,405.003,450.003,450.0013,155
2025-10-203,360.003,480.003,360.003,410.003,410.0012,625
2025-10-173,450.003,450.003,360.003,360.003,360.007,096
2025-10-163,415.003,525.003,415.003,450.003,450.005,693
2025-10-153,420.003,450.003,380.003,415.003,415.006,487
2025-10-143,410.003,480.003,395.003,480.003,480.007,885
2025-10-133,465.003,490.003,350.003,380.003,380.009,139
2025-10-103,510.003,555.003,455.003,525.003,525.0013,378
2025-10-023,500.003,565.003,465.003,510.003,510.007,343
2025-10-013,425.003,590.003,420.003,500.003,500.0017,470
2025-09-303,445.003,465.003,400.003,460.003,460.008,827
2025-09-293,325.003,550.003,325.003,380.003,380.0028,812
2025-09-263,450.003,470.003,255.003,320.003,320.0011,175
2025-09-253,445.003,500.003,390.003,455.003,455.004,488
2025-09-243,485.003,485.003,415.003,425.003,425.005,122
2025-09-233,480.003,500.003,440.003,485.003,485.006,391
2025-09-223,515.003,555.003,435.003,450.003,450.008,109
2025-09-193,455.003,500.003,425.003,490.003,490.0011,044
2025-09-183,450.003,460.003,410.003,425.003,425.002,860
2025-09-173,470.003,505.003,430.003,460.003,460.008,332
2025-09-163,450.003,475.003,420.003,440.003,440.006,878
2025-09-153,425.003,475.003,400.003,475.003,475.0011,397
2025-09-123,410.003,440.003,380.003,425.003,425.002,128
2025-09-113,475.003,475.003,340.003,380.003,380.007,391
2025-09-103,420.003,495.003,420.003,475.003,475.0020,404
2025-09-093,380.003,420.003,365.003,420.003,420.0011,001
2025-09-083,350.003,430.003,315.003,380.003,380.009,418
2025-09-053,285.003,370.003,210.003,290.003,290.0017,326
2025-09-043,305.003,805.003,175.003,180.003,180.00225,577
2025-09-033,305.003,405.003,305.003,305.003,305.007,581
2025-09-023,255.003,410.003,255.003,305.003,305.008,013
2025-09-013,410.003,445.003,275.003,335.003,335.0010,260
2025-08-293,285.003,415.003,230.003,410.003,410.0015,108
2025-08-283,215.003,395.003,195.003,285.003,285.009,587
2025-08-273,220.003,260.003,215.003,215.003,215.002,180
2025-08-263,215.003,265.003,210.003,220.003,220.006,598
2025-08-253,210.003,255.003,180.003,215.003,215.007,150
2025-08-223,180.003,280.003,160.003,210.003,210.0010,285
2025-08-213,205.003,227.003,180.003,180.003,180.0012,000
2025-08-203,195.003,215.003,150.003,205.003,205.0028,930
2025-08-193,225.003,245.003,195.003,195.003,195.007,795
2025-08-183,205.003,320.003,190.003,220.003,220.0032,194
2025-08-143,205.003,250.003,205.003,205.003,205.004,597
2025-08-133,190.003,250.003,190.003,190.003,190.002,166
2025-08-123,190.003,230.003,190.003,190.003,190.003,708
2025-08-113,170.003,265.003,155.003,190.003,190.0012,861
2025-08-083,180.003,240.003,175.003,200.003,200.001,493
2025-08-073,180.003,260.003,180.003,185.003,185.001,941
2025-08-063,180.003,210.003,115.003,180.003,180.007,272
2025-08-053,210.003,210.003,180.003,210.003,210.0010,717
2025-08-043,160.003,210.003,155.003,210.003,210.001,769
2025-08-013,225.003,295.003,175.003,210.003,210.005,504
2025-07-313,225.003,300.003,190.003,225.003,225.0012,950
2025-07-303,205.003,315.003,150.003,205.003,205.009,925
2025-07-293,240.003,295.003,235.003,235.003,235.004,015
2025-07-283,295.003,320.003,245.003,295.003,295.002,960
2025-07-253,260.003,320.003,240.003,320.003,320.004,452
← NewerPage 5 of 20 · 1,176 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.