Closing price on 12/24/2015
|
|
Open |
49.50 |
High |
51.00 |
Low |
49.50 |
Volume |
1,220 |
Split-adjusted Price |
32.18 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2015
|
+1.00 / +2.00%
|
49.50
|
51.00
|
49.50
|
51.00
|
50.82
|
32.18
|
1,220
|
|
12/23/2015
|
+1.00 / +2.04%
|
49.70
|
50.00
|
49.70
|
50.00
|
49.85
|
31.55
|
1,130
|
|
12/22/2015
|
-0.70 / -1.41%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.99
|
30.92
|
150
|
|
12/21/2015
|
+0.70 / +1.43%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
31.36
|
10
|
|
12/18/2015
|
+2.00 / +4.26%
|
48.80
|
49.00
|
44.00
|
49.00
|
47.21
|
30.92
|
3,120
|
|
12/17/2015
|
-0.40 / -0.84%
|
44.10
|
47.00
|
44.10
|
47.00
|
45.55
|
29.66
|
1,310
|
|
12/16/2015
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.40
|
47.40
|
47.65
|
29.91
|
20
|
|
12/15/2015
|
+2.50 / +5.56%
|
45.00
|
48.10
|
45.00
|
47.50
|
46.67
|
29.97
|
1,350
|
|
12/14/2015
|
+2.50 / +5.88%
|
45.20
|
45.20
|
45.00
|
45.00
|
45.10
|
28.39
|
330
|
|
12/11/2015
|
+0.10 / +0.24%
|
42.40
|
42.50
|
42.40
|
42.50
|
42.45
|
26.82
|
40
|
|
12/10/2015
|
+0.40 / +0.95%
|
39.10
|
42.40
|
39.10
|
42.40
|
40.75
|
26.75
|
140
|
|
12/9/2015
|
+2.40 / +6.06%
|
41.90
|
42.00
|
41.90
|
42.00
|
41.96
|
26.50
|
1,120
|
|
12/8/2015
|
-2.10 / -5.04%
|
40.00
|
44.40
|
39.60
|
39.60
|
40.00
|
24.99
|
200
|
|
12/7/2015
|
+1.70 / +4.25%
|
40.00
|
41.70
|
40.00
|
41.70
|
40.24
|
26.31
|
2,460
|
|
12/4/2015
|
-2.80 / -6.54%
|
40.00
|
40.00
|
39.90
|
40.00
|
39.98
|
25.24
|
420
|
|
12/3/2015
|
+2.10 / +5.16%
|
40.80
|
42.80
|
40.80
|
42.80
|
41.80
|
27.01
|
30
|
|
12/2/2015
|
+2.60 / +6.82%
|
40.60
|
40.70
|
40.60
|
40.70
|
40.65
|
25.68
|
20
|
|
12/1/2015
|
-1.90 / -4.75%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
24.04
|
10
|
|
11/30/2015
|
-0.10 / -0.25%
|
42.90
|
42.90
|
40.00
|
40.00
|
41.45
|
25.24
|
210
|
|
11/27/2015
|
-2.70 / -6.31%
|
44.90
|
44.90
|
40.10
|
40.10
|
41.18
|
25.30
|
340
|
|
11/26/2015
|
-0.10 / -0.23%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.90
|
27.01
|
20
|
|
11/25/2015
|
0.00 / 0.00%
|
45.60
|
45.60
|
40.00
|
42.90
|
40.25
|
26.44
|
2,410
|
|
11/24/2015
|
+0.10 / +0.23%
|
40.20
|
42.90
|
40.20
|
42.90
|
41.55
|
26.44
|
160
|
|
11/23/2015
|
-0.50 / -1.15%
|
44.40
|
44.40
|
42.80
|
42.80
|
43.60
|
26.38
|
20
|
|
11/20/2015
|
+2.20 / +5.35%
|
43.20
|
43.30
|
43.20
|
43.30
|
43.25
|
26.68
|
20
|
|
11/19/2015
|
+0.60 / +1.48%
|
42.70
|
42.70
|
41.10
|
41.10
|
41.90
|
25.33
|
30
|
|
11/18/2015
|
-0.10 / -0.25%
|
42.80
|
42.80
|
40.50
|
40.50
|
41.67
|
24.96
|
120
|
|
11/17/2015
|
-1.40 / -3.33%
|
40.10
|
42.80
|
40.10
|
40.60
|
40.91
|
25.02
|
220
|
|
11/16/2015
|
-1.40 / -3.23%
|
45.00
|
45.60
|
42.00
|
42.00
|
43.65
|
25.88
|
130
|
|
11/13/2015
|
-2.10 / -4.62%
|
44.30
|
44.30
|
43.40
|
43.40
|
43.90
|
26.75
|
42,140
|
|
|