|
Closing price on 8/3/2022
|
|
| Open |
31.70 |
| High |
31.80 |
| Low |
31.50 |
| Volume |
6,096,200 |
| Split-adjusted Price |
23.28 |
|
|
SSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
-0.05 / -0.16%
|
31.70
|
31.80
|
31.50
|
31.80
|
31.65
|
23.28
|
6,096,200
|
|
|
8/2/2022
|
-0.10 / -0.31%
|
31.75
|
31.85
|
31.45
|
31.85
|
31.66
|
23.31
|
1,878,200
|
|
|
8/1/2022
|
+0.10 / +0.31%
|
31.75
|
31.95
|
31.50
|
31.95
|
31.73
|
23.39
|
1,958,600
|
|
|
7/29/2022
|
+0.05 / +0.16%
|
31.80
|
31.85
|
31.45
|
31.85
|
31.72
|
23.31
|
1,515,200
|
|
|
7/28/2022
|
+0.05 / +0.16%
|
30.60
|
31.80
|
30.10
|
31.80
|
30.99
|
23.28
|
2,160,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
31.70
|
31.75
|
31.55
|
31.75
|
31.65
|
23.24
|
1,729,800
|
|
|
7/26/2022
|
+0.10 / +0.32%
|
31.50
|
31.75
|
31.35
|
31.75
|
31.50
|
23.24
|
1,373,400
|
|
|
7/25/2022
|
-0.30 / -0.94%
|
31.85
|
31.90
|
31.55
|
31.65
|
31.73
|
23.17
|
1,526,400
|
|
|
7/22/2022
|
-0.05 / -0.16%
|
31.95
|
32.10
|
31.70
|
31.95
|
31.91
|
23.39
|
1,660,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
31.95
|
32.00
|
31.70
|
32.00
|
31.84
|
23.42
|
1,554,200
|
|
|
7/20/2022
|
+0.15 / +0.47%
|
31.80
|
32.00
|
31.75
|
32.00
|
31.86
|
23.42
|
1,788,100
|
|
|
7/19/2022
|
+0.05 / +0.16%
|
31.80
|
31.85
|
31.50
|
31.85
|
31.69
|
23.31
|
1,323,800
|
|
|
7/18/2022
|
+0.35 / +1.11%
|
31.50
|
31.80
|
31.25
|
31.80
|
31.42
|
23.28
|
1,612,000
|
|
|
7/15/2022
|
-0.05 / -0.16%
|
31.55
|
31.75
|
31.40
|
31.45
|
31.58
|
23.02
|
1,603,500
|
|
|
7/14/2022
|
-0.15 / -0.47%
|
31.55
|
31.60
|
31.25
|
31.50
|
31.47
|
23.06
|
1,230,600
|
|
|
7/13/2022
|
-0.35 / -1.09%
|
32.00
|
32.00
|
31.60
|
31.65
|
31.81
|
23.17
|
1,864,500
|
|
|
7/12/2022
|
+0.30 / +0.95%
|
31.60
|
32.00
|
31.55
|
32.00
|
31.70
|
23.42
|
1,266,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.35
|
31.70
|
31.57
|
23.20
|
1,343,500
|
|
|
7/8/2022
|
+0.40 / +1.28%
|
31.35
|
31.70
|
30.95
|
31.70
|
31.14
|
23.20
|
1,904,600
|
|
|
7/7/2022
|
-0.10 / -0.32%
|
31.10
|
31.45
|
30.80
|
31.30
|
31.15
|
22.91
|
1,181,600
|
|
|
7/6/2022
|
-0.30 / -0.95%
|
31.65
|
31.70
|
31.10
|
31.40
|
31.42
|
22.98
|
1,767,700
|
|
|
7/5/2022
|
+0.05 / +0.16%
|
31.75
|
31.75
|
31.40
|
31.70
|
31.59
|
23.20
|
1,657,200
|
|
|
7/4/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.30
|
31.65
|
31.53
|
23.17
|
1,343,700
|
|
|
7/1/2022
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.45
|
31.65
|
31.58
|
23.17
|
1,715,200
|
|
|
6/30/2022
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.60
|
31.66
|
23.13
|
1,468,000
|
|
|
6/29/2022
|
+0.15 / +0.48%
|
31.35
|
31.95
|
31.00
|
31.60
|
31.48
|
23.13
|
1,722,400
|
|
|
6/28/2022
|
+0.10 / +0.32%
|
31.40
|
31.85
|
31.20
|
31.45
|
31.52
|
23.02
|
1,781,900
|
|
|
6/27/2022
|
+0.15 / +0.48%
|
31.05
|
31.45
|
30.90
|
31.35
|
31.17
|
22.95
|
1,279,900
|
|
|
6/24/2022
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.15
|
31.20
|
30.76
|
22.84
|
2,067,000
|
|
|
6/23/2022
|
+0.15 / +0.49%
|
30.75
|
30.90
|
30.50
|
30.90
|
30.67
|
22.62
|
1,676,800
|
|
|
|