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
2024-10-283,220.003,300.003,205.003,270.003,270.004,658
2024-10-253,180.003,220.003,175.003,215.003,215.006,176
2024-10-243,235.003,235.003,195.003,220.003,220.004,628
2024-10-233,210.003,235.003,120.003,235.003,235.009,023
2024-10-223,295.003,295.003,235.003,235.003,235.002,277
2024-10-213,280.003,315.003,200.003,295.003,295.0014,084
2024-10-183,380.003,410.003,330.003,345.003,345.001,966
2024-10-173,415.003,415.003,370.003,410.003,410.001,348
2024-10-163,375.003,430.003,375.003,415.003,415.002,129
2024-10-153,410.003,445.003,345.003,375.003,375.003,221
2024-10-143,490.003,490.003,395.003,410.003,410.005,531
2024-10-113,405.003,450.003,405.003,405.003,405.004,398
2024-10-103,430.003,445.003,400.003,400.003,400.005,614
2024-10-083,405.003,440.003,400.003,430.003,430.003,311
2024-10-073,400.003,485.003,370.003,435.003,435.009,538
2024-10-043,415.003,425.003,385.003,400.003,400.009,875
2024-10-023,420.003,495.003,380.003,415.003,415.007,247
2024-09-303,435.003,760.003,315.003,420.003,420.00119,791
2024-09-273,400.003,490.003,390.003,440.003,440.003,411
2024-09-263,365.003,410.003,360.003,400.003,400.005,365
2024-09-253,325.003,400.003,270.003,365.003,365.0029,503
2024-09-243,370.003,435.003,305.003,325.003,325.0016,522
2024-09-233,350.003,430.003,350.003,360.003,360.0014,057
2024-09-203,385.003,450.003,330.003,350.003,350.0017,928
2024-09-193,475.003,475.003,355.003,385.003,385.0010,196
2024-09-133,430.003,480.003,415.003,475.003,475.008,938
2024-09-123,420.003,440.003,385.003,430.003,430.0024,105
2024-09-113,440.003,440.003,385.003,420.003,420.002,430
2024-09-103,450.003,450.003,410.003,440.003,440.006,923
2024-09-093,555.003,590.003,310.003,450.003,450.0042,511
2024-09-063,550.003,725.003,490.003,640.003,640.008,755
2024-09-053,560.003,695.003,505.003,645.003,645.0011,183
2024-09-043,590.003,610.003,525.003,590.003,590.008,479
2024-09-033,715.003,775.003,625.003,705.003,705.0013,314
2024-09-023,735.003,835.003,700.003,740.003,740.0030,337
2024-08-303,705.003,790.003,620.003,735.003,735.0013,367
2024-08-293,590.003,850.003,495.003,705.003,705.0041,019
2024-08-283,565.003,925.003,545.003,700.003,700.00227,833
2024-08-273,515.003,615.003,480.003,595.003,595.0011,725
2024-08-263,570.003,570.003,505.003,515.003,515.003,040
2024-08-233,480.003,590.003,480.003,570.003,570.0014,434
2024-08-223,345.003,595.003,320.003,570.003,570.0022,183
2024-08-213,350.003,360.003,310.003,355.003,355.0010,311
2024-08-203,360.003,360.003,270.003,350.003,350.0015,284
2024-08-193,375.003,465.003,335.003,360.003,360.0012,046
2024-08-163,305.003,390.003,295.003,370.003,370.008,359
2024-08-143,330.003,375.003,305.003,305.003,305.004,934
2024-08-133,520.003,830.003,310.003,310.003,310.00112,403
2024-08-123,415.003,415.003,375.003,375.003,375.002,900
2024-08-093,310.003,550.003,310.003,415.003,415.003,911
2024-08-083,290.003,340.003,265.003,310.003,310.006,147
2024-08-073,230.003,300.003,200.003,290.003,290.0010,449
2024-08-063,280.003,290.003,175.003,240.003,240.0022,012
2024-08-053,365.003,425.003,115.003,300.003,300.0035,884
2024-08-023,500.003,515.003,440.003,480.003,480.003,811
2024-08-013,470.003,505.003,445.003,500.003,500.0013,873
2024-07-313,500.003,505.003,480.003,505.003,505.003,374
2024-07-303,505.003,505.003,415.003,505.003,505.0012,480
2024-07-293,515.003,520.003,440.003,505.003,505.002,863
2024-07-263,475.003,520.003,445.003,520.003,520.004,543
← NewerPage 9 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.