S&S Tech Corporation - 101490.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53,800	51,600	51,600	53,800	51,400	202,973
August 14, 2025	52,000	54,600	54,600	55,200	51,400	385,580
August 13, 2025	51,500	52,100	52,100	52,300	50,900	143,808
August 12, 2025	52,000	50,500	50,500	52,700	50,400	115,548
August 11, 2025	50,900	52,000	52,000	52,500	50,200	153,365
August 08, 2025	51,800	50,700	50,700	52,800	50,400	184,582
August 07, 2025	51,400	51,000	51,000	51,800	50,100	142,757
August 06, 2025	49,950	49,950	49,950	49,950	48,900	152,470
August 05, 2025	50,300	50,300	50,300	51,300	49,650	127,237
August 04, 2025	48,950	49,700	49,700	50,100	48,550	145,848
August 01, 2025	49,100	49,850	49,850	50,900	48,750	256,094
July 31, 2025	50,400	50,200	50,200	50,600	49,400	162,090
July 30, 2025	50,300	50,200	50,200	51,700	49,950	266,468
July 29, 2025	52,000	51,100	51,100	52,000	49,950	433,565
July 28, 2025	48,450	51,200	51,200	51,500	46,900	677,491
July 25, 2025	46,400	46,200	46,200	46,900	45,950	83,226
July 24, 2025	47,350	46,350	46,350	47,850	45,800	153,538
July 23, 2025	46,800	47,000	47,000	47,400	45,800	104,600
July 22, 2025	48,000	47,300	47,300	48,400	46,850	90,211
July 21, 2025	47,250	48,000	48,000	48,650	47,150	91,640
July 18, 2025	49,150	47,900	47,900	49,150	47,750	117,593
July 17, 2025	49,000	49,250	49,250	49,500	48,000	144,975
July 16, 2025	49,450	49,050	49,050	49,850	48,700	163,060
July 15, 2025	46,000	49,450	49,450	49,550	45,450	367,295
July 14, 2025	46,500	46,450	46,450	46,750	45,500	120,812
July 11, 2025	46,200	46,300	46,300	48,200	45,250	246,104
July 10, 2025	47,000	45,850	45,850	47,800	45,500	321,337
July 09, 2025	45,100	44,600	44,600	45,400	43,900	192,888
July 08, 2025	44,500	45,450	45,450	45,800	44,300	189,220
July 07, 2025	44,550	45,000	45,000	45,450	43,900	131,784
July 04, 2025	45,550	44,550	44,550	45,850	44,400	194,113
July 03, 2025	42,750	46,250	46,250	46,500	42,400	849,356
July 02, 2025	39,900	41,500	41,500	41,800	39,900	311,636
July 01, 2025	40,050	40,250	40,250	40,550	39,550	124,732
June 30, 2025	39,400	40,200	40,200	40,650	39,100	140,288
June 27, 2025	39,850	39,500	39,500	40,000	39,000	90,389
June 26, 2025	39,800	39,850	39,850	40,950	39,350	174,956
June 25, 2025	39,550	39,750	39,750	40,200	39,150	80,212
June 24, 2025	38,900	39,400	39,400	40,050	38,850	168,084
June 23, 2025	37,950	38,150	38,150	38,250	37,250	90,157
June 20, 2025	39,050	38,900	38,900	39,250	38,500	103,071
June 19, 2025	39,900	39,050	39,050	39,900	38,700	60,513
June 18, 2025	39,050	39,500	39,500	39,700	38,850	89,109
June 17, 2025	40,600	39,300	39,300	41,900	38,800	281,755
June 16, 2025	40,150	40,500	40,500	40,800	39,300	118,604
June 13, 2025	39,600	39,850	39,850	41,550	38,000	427,843
June 12, 2025	39,250	39,600	39,600	40,125	38,650	173,898
June 11, 2025	38,350	39,000	39,000	39,850	38,350	177,673
June 10, 2025	38,650	38,200	38,200	38,750	37,600	127,941
June 09, 2025	38,000	38,500	38,500	39,500	37,650	254,069
June 05, 2025	34,450	37,800	37,800	38,750	34,150	438,802
June 04, 2025	34,650	34,400	34,400	34,700	34,150	114,526
June 02, 2025	32,300	33,950	33,950	34,100	32,150	133,980
May 30, 2025	32,250	32,300	32,300	32,850	32,050	104,204
May 29, 2025	34,850	32,600	32,600	34,950	31,800	419,360
May 28, 2025	34,500	34,200	34,200	35,400	34,100	91,135
May 27, 2025	34,900	34,450	34,450	35,150	34,000	63,295
May 26, 2025	33,700	34,700	34,700	34,900	33,600	88,730
May 23, 2025	33,850	33,750	33,750	34,200	33,500	60,181
May 22, 2025	34,100	33,650	33,650	34,300	33,550	73,013

S&S Tech Corporation (101490.KQ) KOE