|
Closing price on 3/10/2017
|
|
| Open |
54.60 |
| High |
56.00 |
| Low |
51.10 |
| Volume |
1,060 |
| Split-adjusted Price |
33.87 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-3.80 / -6.92%
|
54.60
|
56.00
|
51.10
|
51.10
|
54.72
|
33.87
|
1,060
|
|
|
3/9/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.90
|
54.90
|
54.95
|
36.39
|
1,090
|
|
|
3/8/2017
|
+0.70 / +1.29%
|
54.20
|
54.90
|
54.20
|
54.90
|
54.55
|
36.39
|
600
|
|
|
3/7/2017
|
-0.30 / -0.55%
|
57.00
|
57.00
|
54.20
|
54.20
|
55.60
|
35.92
|
60
|
|
|
3/6/2017
|
-1.20 / -2.15%
|
58.90
|
58.90
|
54.50
|
54.50
|
56.70
|
36.12
|
20
|
|
|
3/3/2017
|
-0.10 / -0.18%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
36.92
|
10
|
|
|
3/2/2017
|
+0.90 / +1.64%
|
51.10
|
55.80
|
51.10
|
55.80
|
51.92
|
36.98
|
520
|
|
|
3/1/2017
|
+0.90 / +1.67%
|
53.00
|
55.00
|
53.00
|
54.90
|
53.22
|
36.39
|
1,710
|
|
|
2/28/2017
|
-3.80 / -6.57%
|
53.80
|
57.70
|
53.80
|
54.00
|
53.95
|
35.79
|
12,660
|
|
|
2/27/2017
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
38.31
|
500
|
|
|
2/24/2017
|
-0.20 / -0.34%
|
54.00
|
57.80
|
54.00
|
57.80
|
55.90
|
38.31
|
360
|
|
|
2/23/2017
|
-0.50 / -0.85%
|
54.50
|
59.50
|
54.50
|
58.00
|
59.49
|
38.44
|
7,430
|
|
|
2/22/2017
|
0.00 / 0.00%
|
61.80
|
61.80
|
55.00
|
58.50
|
58.45
|
38.77
|
2,070
|
|
|
2/21/2017
|
+3.50 / +6.36%
|
54.50
|
58.50
|
54.50
|
58.50
|
54.84
|
38.77
|
310
|
|
|
2/20/2017
|
+3.50 / +6.80%
|
51.50
|
55.10
|
51.50
|
55.00
|
53.40
|
36.45
|
8,670
|
|
|
2/17/2017
|
+3.35 / +6.96%
|
44.80
|
51.50
|
44.80
|
51.50
|
50.00
|
34.13
|
20
|
|
|
2/16/2017
|
+3.15 / +7.00%
|
45.00
|
48.15
|
45.00
|
48.15
|
47.68
|
31.91
|
2,370
|
|
|
2/15/2017
|
+0.60 / +1.35%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
29.82
|
820
|
|
|
2/14/2017
|
+2.70 / +6.47%
|
38.80
|
44.40
|
38.80
|
44.40
|
41.60
|
29.43
|
1,230
|
|
|
2/13/2017
|
+2.70 / +6.92%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
27.64
|
140
|
|
|
2/10/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.85
|
0
|
|
|
2/9/2017
|
-1.00 / -2.50%
|
42.80
|
42.80
|
39.00
|
39.00
|
40.91
|
25.85
|
440
|
|
|
2/8/2017
|
-0.10 / -0.25%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
26.51
|
20
|
|
|
2/7/2017
|
-2.90 / -6.74%
|
45.00
|
45.00
|
40.10
|
40.10
|
44.65
|
26.58
|
2,150
|
|
|
2/6/2017
|
0.00 / 0.00%
|
43.00
|
45.10
|
43.00
|
43.00
|
43.32
|
28.50
|
3,740
|
|
|
2/3/2017
|
0.00 / 0.00%
|
42.90
|
43.00
|
42.90
|
43.00
|
42.95
|
28.50
|
940
|
|
|
2/2/2017
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
28.50
|
0
|
|
|
1/25/2017
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
28.50
|
10
|
|
|
1/24/2017
|
-1.00 / -2.33%
|
41.00
|
45.30
|
40.20
|
42.00
|
41.02
|
27.84
|
58,050
|
|
|
1/23/2017
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
28.50
|
0
|
|
|