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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93,900	94,900	94,900	99,300	93,300	334,707
February 19, 2026	92,000	92,800	92,800	93,600	89,100	377,551
February 13, 2026	88,300	89,400	89,400	92,000	87,600	182,957
February 12, 2026	89,700	89,400	89,400	92,000	88,000	245,746
February 11, 2026	87,400	88,400	88,400	90,300	85,800	204,082
February 10, 2026	93,200	88,800	88,800	93,500	88,800	215,372
February 09, 2026	92,500	93,700	93,700	94,300	90,300	329,382
February 06, 2026	82,600	85,300	85,300	88,500	81,500	263,223
February 05, 2026	85,000	86,800	86,800	91,100	84,500	300,711
February 04, 2026	87,300	88,600	88,600	91,500	86,000	273,829
February 03, 2026	86,600	89,500	89,500	89,500	84,400	421,961
February 02, 2026	88,800	83,200	83,200	89,500	82,400	589,771
January 30, 2026	89,000	91,000	91,000	96,700	88,100	727,337
January 29, 2026	95,100	89,200	89,200	96,400	82,000	1.24M
January 28, 2026	77,500	92,800	92,800	96,000	76,800	1.13M
January 27, 2026	70,600	74,800	74,800	75,000	69,500	779,441
January 26, 2026	65,600	70,000	70,000	72,700	64,300	1.02M
January 23, 2026	65,500	65,300	65,300	66,500	64,100	311,526
January 22, 2026	68,900	65,200	65,200	69,300	64,800	447,602
January 21, 2026	64,300	66,400	66,400	67,800	64,300	412,418
January 20, 2026	68,600	66,800	66,800	68,600	64,700	576,862
January 19, 2026	61,800	68,500	68,500	69,600	61,500	1.21M
January 16, 2026	62,200	59,200	59,200	62,200	58,500	550,493
January 15, 2026	61,100	59,800	59,800	61,400	58,000	850,766
January 14, 2026	65,300	63,500	63,500	67,000	62,600	585,783
January 13, 2026	64,200	66,500	66,500	70,000	62,600	1.96M
January 12, 2026	51,400	59,000	59,000	60,100	49,800	2.11M
January 09, 2026	51,600	50,600	50,600	52,100	50,000	245,300
January 08, 2026	52,700	52,700	52,700	54,600	52,100	157,009
January 07, 2026	55,900	53,400	53,400	55,900	52,000	289,966
January 06, 2026	52,600	55,500	55,500	55,700	52,100	249,963
January 05, 2026	53,700	54,000	54,000	55,900	52,500	431,702
January 02, 2026	48,250	51,300	51,300	51,600	47,950	321,295
December 30, 2025	47,600	48,300	48,300	49,050	47,600	105,439
December 29, 2025	50,000	48,250	48,250	50,100	47,600	193,700
December 26, 2025	48,700	49,300	49,150	49,650	47,900	187,297
December 24, 2025	48,100	47,850	47,850	48,800	47,700	62,985
December 23, 2025	48,700	48,250	48,250	50,600	48,000	151,656
December 22, 2025	46,900	48,600	48,600	49,300	46,300	240,694
December 19, 2025	46,700	45,550	45,550	46,700	45,300	84,118
December 18, 2025	45,250	45,900	45,900	46,150	45,150	65,907
December 17, 2025	45,350	46,450	46,450	46,450	45,100	81,412
December 16, 2025	46,000	45,100	45,100	46,300	45,100	104,609
December 15, 2025	46,250	46,300	46,300	46,600	45,200	116,653
December 12, 2025	47,050	47,750	47,750	47,750	46,500	202,900
December 11, 2025	48,600	47,050	47,050	48,650	46,300	277,877
December 10, 2025	47,800	47,000	47,000	48,350	46,800	125,808
December 09, 2025	48,800	47,950	47,950	48,800	47,600	104,911
December 08, 2025	49,300	48,950	48,950	49,500	47,750	112,487
December 05, 2025	49,900	48,800	48,800	49,900	48,350	187,853
December 04, 2025	51,700	49,750	49,750	52,100	49,250	257,453
December 03, 2025	53,300	52,800	52,800	54,000	51,900	130,675
December 02, 2025	55,000	52,600	52,600	55,700	52,000	265,540
December 01, 2025	50,700	54,200	54,200	54,700	50,300	475,955
November 28, 2025	48,350	48,900	48,900	48,900	47,700	128,258
November 27, 2025	48,200	47,450	47,450	48,300	47,100	145,854
November 26, 2025	46,600	48,000	48,000	48,000	45,300	239,310
November 25, 2025	45,500	44,600	44,600	46,800	44,200	272,789
November 24, 2025	44,450	43,850	43,850	44,550	43,450	91,193
November 21, 2025	43,850	43,650	43,650	44,800	43,450	173,620

S&S Tech Corporation (101490.KQ) KOE