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
2025-04-243,180.003,180.003,015.003,045.003,045.009,860
2025-04-233,220.003,220.003,080.003,095.003,095.005,999
2025-04-223,120.003,120.003,015.003,025.003,025.007,991
2025-04-213,135.003,160.003,095.003,120.003,120.0011,838
2025-04-183,140.003,165.003,070.003,160.003,160.0014,069
2025-04-173,065.003,100.003,065.003,070.003,070.006,113
2025-04-163,105.003,145.003,065.003,065.003,065.007,652
2025-04-153,095.003,130.003,085.003,100.003,100.005,062
2025-04-143,060.003,115.003,030.003,095.003,095.005,912
2025-04-113,070.003,110.003,005.003,030.003,030.0010,156
2025-04-102,965.003,130.002,950.003,010.003,010.009,714
2025-04-092,975.003,005.002,940.002,940.002,940.0014,248
2025-04-083,055.003,055.002,965.002,975.002,975.0024,365
2025-04-073,135.003,175.003,045.003,055.003,055.0020,380
2025-04-043,175.003,190.003,080.003,110.003,110.005,113
2025-04-033,165.003,175.003,140.003,175.003,175.001,823
2025-04-023,100.003,245.003,065.003,155.003,155.0012,899
2025-04-013,275.003,275.002,970.003,020.003,020.0016,198
2025-03-313,045.003,045.002,985.002,985.002,985.006,258
2025-03-283,045.003,100.003,040.003,045.003,045.003,186
2025-03-273,110.003,150.003,020.003,070.003,070.006,525
2025-03-263,105.003,130.003,105.003,110.003,110.001,612
2025-03-253,155.003,155.003,080.003,145.003,145.007,647
2025-03-243,170.003,190.003,120.003,155.003,155.009,017
2025-03-213,155.003,220.003,125.003,195.003,195.005,981
2025-03-203,150.003,190.003,130.003,155.003,155.005,161
2025-03-193,210.003,210.003,170.003,190.003,190.007,876
2025-03-183,140.003,220.003,140.003,210.003,210.001,844
2025-03-173,135.003,280.003,135.003,140.003,140.007,869
2025-03-143,220.003,220.003,095.003,120.003,120.0018,078
2025-03-133,175.003,230.003,160.003,220.003,220.006,579
2025-03-123,180.003,180.003,125.003,175.003,175.005,361
2025-03-113,205.003,205.003,160.003,170.003,170.004,150
2025-03-103,230.003,230.003,175.003,205.003,205.002,343
2025-03-073,200.003,265.003,170.003,265.003,265.002,521
2025-03-063,220.003,355.003,200.003,200.003,200.002,497
2025-03-053,180.003,235.003,155.003,190.003,190.003,592
2025-03-043,185.003,195.003,130.003,180.003,180.006,006
2025-02-283,190.003,200.003,170.003,195.003,195.002,347
2025-02-273,185.003,230.003,185.003,190.003,190.004,318
2025-02-263,215.003,230.003,145.003,185.003,185.0015,100
2025-02-253,260.003,260.003,215.003,215.003,215.007,935
2025-02-243,240.003,275.003,200.003,260.003,260.003,943
2025-02-213,255.003,275.003,220.003,275.003,275.002,482
2025-02-203,305.003,305.003,225.003,225.003,225.002,649
2025-02-193,235.003,305.003,225.003,305.003,305.002,733
2025-02-183,220.003,300.003,190.003,235.003,235.009,983
2025-02-173,250.003,250.003,195.003,220.003,220.008,725
2025-02-143,225.003,250.003,170.003,250.003,250.003,141
2025-02-133,230.003,230.003,120.003,225.003,225.004,130
2025-02-123,290.003,290.003,215.003,230.003,230.002,556
2025-02-113,245.003,325.003,200.003,325.003,325.003,982
2025-02-103,295.003,295.003,210.003,250.003,250.002,759
2025-02-073,245.003,315.003,225.003,295.003,295.002,018
2025-02-063,280.003,280.003,205.003,245.003,245.004,221
2025-02-053,250.003,350.003,250.003,280.003,280.006,503
2025-02-043,180.003,250.003,105.003,250.003,250.004,485
2025-02-033,175.003,295.003,175.003,180.003,180.006,989
2025-01-313,235.003,235.003,160.003,175.003,175.003,679
2025-01-243,215.003,270.003,215.003,235.003,235.001,246
← NewerPage 7 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.