|
Closing price on 3/31/2017
|
|
| Open |
54.00 |
| High |
56.80 |
| Low |
54.00 |
| Volume |
3,280 |
| Split-adjusted Price |
37.64 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
+2.80 / +5.19%
|
54.00
|
56.80
|
54.00
|
56.80
|
55.79
|
37.64
|
3,280
|
|
|
3/30/2017
|
-0.50 / -0.92%
|
54.50
|
58.00
|
50.70
|
54.00
|
53.09
|
35.79
|
23,000
|
|
|
3/29/2017
|
-0.50 / -0.91%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.24
|
36.12
|
6,600
|
|
|
3/28/2017
|
0.00 / 0.00%
|
54.00
|
56.00
|
54.00
|
55.00
|
54.55
|
36.45
|
9,790
|
|
|
3/27/2017
|
0.00 / 0.00%
|
54.50
|
58.00
|
54.00
|
55.00
|
55.15
|
36.45
|
5,150
|
|
|
3/24/2017
|
-1.70 / -3.00%
|
52.80
|
55.00
|
52.80
|
55.00
|
53.90
|
36.45
|
430
|
|
|
3/23/2017
|
+3.20 / +5.98%
|
52.00
|
57.20
|
52.00
|
56.70
|
54.48
|
37.58
|
20,040
|
|
|
3/22/2017
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.25
|
35.46
|
670
|
|
|
3/21/2017
|
-2.00 / -3.64%
|
55.00
|
55.00
|
53.00
|
53.00
|
53.10
|
35.13
|
1,130
|
|
|
3/20/2017
|
+0.30 / +0.55%
|
50.90
|
56.50
|
50.90
|
55.00
|
50.97
|
36.45
|
13,930
|
|
|
3/17/2017
|
+3.50 / +6.84%
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
36.25
|
10
|
|
|
3/16/2017
|
-3.80 / -6.91%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
33.93
|
240
|
|
|
3/15/2017
|
+2.00 / +3.77%
|
55.20
|
55.20
|
50.00
|
55.00
|
54.55
|
36.45
|
110
|
|
|
3/14/2017
|
+3.00 / +6.00%
|
49.50
|
53.00
|
49.50
|
53.00
|
50.89
|
35.13
|
1,690
|
|
|
3/13/2017
|
-1.10 / -2.15%
|
50.00
|
54.50
|
50.00
|
50.00
|
50.18
|
33.14
|
2,750
|
|
|
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
|
|
|