|
Closing price on 12/4/2017
|
|
| Open |
64.10 |
| High |
67.90 |
| Low |
64.10 |
| Volume |
141,020 |
| Split-adjusted Price |
45.00 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.90 / +1.34%
|
64.10
|
67.90
|
64.10
|
67.90
|
66.00
|
45.00
|
141,020
|
|
|
12/1/2017
|
+2.30 / +3.55%
|
61.30
|
67.00
|
61.30
|
67.00
|
62.50
|
44.40
|
141,310
|
|
|
11/30/2017
|
-4.60 / -6.64%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
42.88
|
140,920
|
|
|
11/29/2017
|
-1.70 / -2.39%
|
66.10
|
69.30
|
66.10
|
69.30
|
68.88
|
45.93
|
140,990
|
|
|
11/28/2017
|
+1.00 / +1.43%
|
74.90
|
74.90
|
71.00
|
71.00
|
71.67
|
47.06
|
140,970
|
|
|
11/27/2017
|
+4.50 / +6.87%
|
70.00
|
70.00
|
64.00
|
70.00
|
64.84
|
46.39
|
141,480
|
|
|
11/24/2017
|
-4.40 / -6.29%
|
74.70
|
74.70
|
65.40
|
65.50
|
65.59
|
43.41
|
142,820
|
|
|
11/23/2017
|
+0.10 / +0.14%
|
69.80
|
69.90
|
69.80
|
69.90
|
69.83
|
46.33
|
134,780
|
|
|
11/22/2017
|
-0.10 / -0.14%
|
69.50
|
69.90
|
69.50
|
69.80
|
69.71
|
46.26
|
151,310
|
|
|
11/21/2017
|
0.00 / 0.00%
|
69.60
|
69.90
|
69.60
|
69.90
|
69.81
|
46.33
|
14,010
|
|
|
11/20/2017
|
+0.10 / +0.14%
|
68.80
|
69.90
|
68.80
|
69.90
|
69.75
|
46.33
|
8,000
|
|
|
11/17/2017
|
-0.10 / -0.14%
|
68.00
|
69.80
|
68.00
|
69.80
|
69.63
|
46.26
|
10,010
|
|
|
11/16/2017
|
+0.20 / +0.29%
|
65.10
|
69.90
|
65.10
|
69.90
|
69.79
|
46.33
|
18,010
|
|
|
11/15/2017
|
-0.10 / -0.14%
|
69.00
|
69.70
|
68.50
|
69.70
|
69.56
|
46.19
|
13,500
|
|
|
11/14/2017
|
-0.10 / -0.14%
|
69.00
|
69.80
|
68.50
|
69.80
|
69.37
|
46.26
|
11,100
|
|
|
11/13/2017
|
-0.10 / -0.14%
|
69.80
|
69.90
|
69.80
|
69.90
|
69.85
|
46.33
|
11,000
|
|
|
11/10/2017
|
0.00 / 0.00%
|
69.80
|
70.00
|
69.80
|
70.00
|
69.96
|
46.39
|
24,000
|
|
|
11/9/2017
|
+0.10 / +0.14%
|
69.80
|
70.00
|
69.80
|
70.00
|
69.94
|
46.39
|
16,000
|
|
|
11/8/2017
|
-0.10 / -0.14%
|
69.00
|
69.90
|
69.00
|
69.90
|
69.87
|
46.33
|
7,900
|
|
|
11/7/2017
|
0.00 / 0.00%
|
68.00
|
70.00
|
68.00
|
70.00
|
69.83
|
46.39
|
4,110
|
|
|
11/6/2017
|
+0.10 / +0.14%
|
69.90
|
70.00
|
69.00
|
70.00
|
69.97
|
46.39
|
3,830
|
|
|
11/3/2017
|
+0.40 / +0.58%
|
69.80
|
69.90
|
69.80
|
69.90
|
69.88
|
46.33
|
88,160
|
|
|
11/2/2017
|
-0.30 / -0.43%
|
68.00
|
69.50
|
68.00
|
69.50
|
68.35
|
46.06
|
56,950
|
|
|
11/1/2017
|
+0.80 / +1.16%
|
69.90
|
69.90
|
68.00
|
69.80
|
69.80
|
46.26
|
100,570
|
|
|
10/31/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.40
|
69.00
|
69.92
|
45.73
|
155,200
|
|
|
10/30/2017
|
+0.50 / +0.73%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.87
|
45.73
|
136,900
|
|
|
10/27/2017
|
0.00 / 0.00%
|
65.00
|
71.00
|
65.00
|
68.50
|
65.71
|
45.40
|
700
|
|
|
10/26/2017
|
+0.50 / +0.74%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.25
|
45.40
|
310
|
|
|
10/25/2017
|
+0.20 / +0.29%
|
70.00
|
70.00
|
68.00
|
68.00
|
69.09
|
45.07
|
147,640
|
|
|
10/24/2017
|
+2.30 / +3.51%
|
70.00
|
70.00
|
65.00
|
67.80
|
67.41
|
44.93
|
26,020
|
|
|