Closing price on 10/1/2021
|
|
Open |
44.40 |
High |
44.40 |
Low |
38.60 |
Volume |
15,700 |
Split-adjusted Price |
32.47 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2021
|
+2.85 / +6.87%
|
44.40
|
44.40
|
38.60
|
44.35
|
43.29
|
32.47
|
15,700
|
|
9/30/2021
|
-2.25 / -5.14%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
30.39
|
100
|
|
9/29/2021
|
0.00 / 0.00%
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
32.03
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
32.03
|
0
|
|
9/27/2021
|
+1.75 / +4.17%
|
43.75
|
43.75
|
43.75
|
43.75
|
43.75
|
32.03
|
100
|
|
9/24/2021
|
-1.95 / -4.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
30.75
|
600
|
|
9/23/2021
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.95
|
43.95
|
43.95
|
32.18
|
0
|
|
9/22/2021
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.95
|
43.95
|
43.95
|
32.18
|
100
|
|
9/21/2021
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.95
|
43.95
|
43.95
|
32.18
|
0
|
|
9/20/2021
|
+1.80 / +4.27%
|
42.10
|
43.95
|
42.00
|
43.95
|
42.00
|
32.18
|
2,000
|
|
9/17/2021
|
-1.70 / -3.88%
|
42.15
|
42.15
|
42.15
|
42.15
|
42.15
|
30.86
|
100
|
|
9/16/2021
|
+2.45 / +5.92%
|
41.45
|
43.85
|
41.45
|
43.85
|
42.65
|
32.11
|
200
|
|
9/15/2021
|
-2.85 / -6.44%
|
41.35
|
41.40
|
41.35
|
41.40
|
41.35
|
30.31
|
200
|
|
9/14/2021
|
-0.15 / -0.34%
|
41.40
|
44.30
|
41.40
|
44.25
|
43.33
|
32.40
|
300
|
|
9/13/2021
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
32.51
|
0
|
|
9/10/2021
|
-3.30 / -6.92%
|
47.60
|
47.60
|
44.40
|
44.40
|
45.00
|
32.51
|
1,000
|
|
9/9/2021
|
+1.70 / +3.70%
|
48.00
|
48.00
|
43.20
|
47.70
|
45.38
|
34.93
|
1,300
|
|
9/8/2021
|
+2.55 / +5.87%
|
46.30
|
46.30
|
46.00
|
46.00
|
46.00
|
33.68
|
400
|
|
9/7/2021
|
-3.25 / -6.96%
|
43.60
|
43.60
|
43.45
|
43.45
|
43.53
|
31.82
|
1,700
|
|
9/6/2021
|
-1.18 / -2.46%
|
51.00
|
51.00
|
44.55
|
46.70
|
45.63
|
34.19
|
1,600
|
|
8/27/2021
|
-1.20 / -2.44%
|
44.20
|
47.90
|
44.20
|
47.90
|
44.44
|
35.07
|
2,700
|
|
8/26/2021
|
+3.70 / +8.15%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
35.95
|
100
|
|
8/25/2021
|
-1.00 / -2.16%
|
46.40
|
46.40
|
43.00
|
45.40
|
45.00
|
33.24
|
1,800
|
|
8/24/2021
|
+1.60 / +3.57%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
33.98
|
100
|
|
8/23/2021
|
+3.00 / +7.18%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
32.80
|
100
|
|
8/20/2021
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
30.61
|
0
|
|
8/19/2021
|
-2.70 / -6.07%
|
44.60
|
46.20
|
41.80
|
41.80
|
44.00
|
30.61
|
1,000
|
|
8/18/2021
|
-2.20 / -4.71%
|
46.70
|
46.70
|
42.10
|
44.50
|
43.33
|
32.58
|
600
|
|
8/17/2021
|
+3.70 / +8.60%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
34.19
|
100
|
|
8/16/2021
|
-0.80 / -1.83%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
31.49
|
100
|
|
|