|
Closing price on 4/19/2017
|
|
| Open |
60.00 |
| High |
60.50 |
| Low |
60.00 |
| Volume |
1,660 |
| Split-adjusted Price |
40.10 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.24
|
40.10
|
1,660
|
|
|
4/18/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
40.10
|
200
|
|
|
4/17/2017
|
-1.50 / -2.42%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
40.10
|
500
|
|
|
4/14/2017
|
0.00 / 0.00%
|
61.00
|
62.00
|
60.50
|
62.00
|
61.54
|
41.09
|
1,300
|
|
|
4/13/2017
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.50
|
41.09
|
640
|
|
|
4/12/2017
|
+1.50 / +2.48%
|
61.50
|
64.30
|
57.00
|
62.00
|
61.63
|
41.09
|
860
|
|
|
4/11/2017
|
+1.90 / +3.24%
|
58.40
|
60.50
|
57.90
|
60.50
|
58.86
|
40.10
|
5,420
|
|
|
4/10/2017
|
+3.80 / +6.93%
|
54.10
|
58.60
|
54.10
|
58.60
|
57.41
|
38.84
|
3,170
|
|
|
4/7/2017
|
-1.60 / -2.84%
|
52.60
|
54.80
|
52.60
|
54.80
|
53.70
|
36.32
|
40
|
|
|
4/5/2017
|
+0.90 / +1.62%
|
55.60
|
59.30
|
52.70
|
56.40
|
56.26
|
37.38
|
13,330
|
|
|
4/4/2017
|
-1.70 / -2.97%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.16
|
36.78
|
9,500
|
|
|
4/3/2017
|
+0.40 / +0.70%
|
59.70
|
59.70
|
53.10
|
57.20
|
57.06
|
37.91
|
1,630
|
|
|
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
|
|
|