Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strata Skin Sci (SSKN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.24 2.36 2.18 2.20 2,197
17th Jul 2025 (Thu) 2.37 2.37 2.37 2.25 360
16th Jul 2025 (Wed) 2.38 2.38 2.38 2.36 101
15th Jul 2025 (Tue) 2.35 2.36 2.35 2.36 0
14th Jul 2025 (Mon) 2.35 2.35 2.35 2.34 0
11th Jul 2025 (Fri) 2.35 2.48 2.35 2.37 487
10th Jul 2025 (Thu) 2.36 2.40 2.36 2.40 36
9th Jul 2025 (Wed) 2.36 2.42 2.36 2.40 735
8th Jul 2025 (Tue) 2.50 2.50 2.36 2.36 3,031
7th Jul 2025 (Mon) 2.45 2.45 2.37 2.375 986
4th Jul 2025 (Fri) 2.32 2.33 2.32 2.33 0
3rd Jul 2025 (Thu) 2.32 2.33 2.32 2.33 0
2nd Jul 2025 (Wed) 2.32 2.50 2.27 2.58 1,051
1st Jul 2025 (Tue) 2.37 2.37 2.29 2.38 26
30th Jun 2025 (Mon) 2.37 2.37 2.29 2.29 1,340
27th Jun 2025 (Fri) 2.31 2.31 2.25 2.25 3
26th Jun 2025 (Thu) 2.31 2.34 2.31 2.34 139
25th Jun 2025 (Wed) 2.31 2.31 2.30 2.30 1
24th Jun 2025 (Tue) 2.31 2.31 2.31 2.33 144
23rd Jun 2025 (Mon) 2.21 2.21 2.20 2.33 585
20th Jun 2025 (Fri) 2.40 2.40 2.40 2.31 1,461
19th Jun 2025 (Thu) 2.37 2.38 2.37 2.36 1,180
18th Jun 2025 (Wed) 2.37 2.38 2.37 2.36 1,180
17th Jun 2025 (Tue) 2.20 2.28 2.20 2.28 21
16th Jun 2025 (Mon) 2.20 2.20 2.20 2.20 100
13th Jun 2025 (Fri) 2.26 2.26 2.26 2.2636 461
12th Jun 2025 (Thu) 2.38 2.38 2.25 2.25 294
11th Jun 2025 (Wed) 2.38 2.38 2.325 2.325 84
10th Jun 2025 (Tue) 2.38 2.38 2.35 2.35 926
9th Jun 2025 (Mon) 2.35 2.35 2.35 2.38 477
6th Jun 2025 (Fri) 2.42 2.46 2.42 2.43 210
5th Jun 2025 (Thu) 2.33 2.4474 2.33 2.4474 3
4th Jun 2025 (Wed) 2.33 2.33 2.33 2.33 207
3rd Jun 2025 (Tue) 2.43 2.43 2.43 2.33 31
2nd Jun 2025 (Mon) 2.80 2.80 2.4834 2.4834 351
30th May 2025 (Fri) 2.80 2.80 2.43 2.43 379
29th May 2025 (Thu) 2.80 2.80 2.49 2.49 96
28th May 2025 (Wed) 2.87 2.87 2.87 2.87 563
27th May 2025 (Tue) 2.44 2.88 2.41 2.81 9,208
26th May 2025 (Mon) 2.56 2.56 2.56 2.56 0
24th May 2025 (Sat) 2.43 2.51 2.43 2.56 4,678
23rd May 2025 (Fri) 2.43 2.51 2.43 2.50 4,678
22nd May 2025 (Thu) 2.35 2.35 2.35 2.35 341
21st May 2025 (Wed) 2.49 2.49 2.49 2.49 420
20th May 2025 (Tue) 2.48 2.48 2.48 2.48 0
FTSE 100 Latest
Value8,992.12
Change19.48