|
Closing price on 4/3/2018
|
|
| Open |
67.50 |
| High |
68.50 |
| Low |
66.00 |
| Volume |
1,030 |
| Split-adjusted Price |
46.77 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
+2.50 / +3.79%
|
67.50
|
68.50
|
66.00
|
68.50
|
66.02
|
46.77
|
1,030
|
|
|
4/2/2018
|
-2.80 / -4.07%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
45.07
|
3,000
|
|
|
3/30/2018
|
+3.70 / +5.68%
|
68.90
|
68.90
|
68.80
|
68.80
|
68.85
|
46.98
|
30
|
|
|
3/29/2018
|
-4.30 / -6.20%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
44.45
|
20
|
|
|
3/28/2018
|
0.00 / 0.00%
|
69.40
|
69.40
|
69.40
|
69.40
|
69.40
|
47.39
|
0
|
|
|
3/27/2018
|
+4.40 / +6.77%
|
65.00
|
69.40
|
65.00
|
69.40
|
66.67
|
47.39
|
240
|
|
|
3/26/2018
|
-3.20 / -4.69%
|
72.80
|
72.80
|
65.00
|
65.00
|
68.90
|
44.38
|
20
|
|
|
3/23/2018
|
+2.70 / +4.12%
|
65.00
|
68.20
|
65.00
|
68.20
|
66.60
|
46.57
|
100
|
|
|
3/22/2018
|
-2.20 / -3.25%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
44.73
|
420
|
|
|
3/21/2018
|
+2.20 / +3.36%
|
69.00
|
69.00
|
65.50
|
67.70
|
65.52
|
46.23
|
2,610
|
|
|
3/20/2018
|
0.00 / 0.00%
|
62.10
|
65.50
|
62.10
|
65.50
|
63.80
|
44.73
|
1,510
|
|
|
3/19/2018
|
-2.50 / -3.68%
|
65.50
|
65.50
|
63.80
|
65.50
|
64.71
|
44.73
|
510
|
|
|
3/16/2018
|
+3.00 / +4.62%
|
65.00
|
68.00
|
65.00
|
68.00
|
65.46
|
46.43
|
3,040
|
|
|
3/15/2018
|
-3.20 / -4.69%
|
63.60
|
65.00
|
63.60
|
65.00
|
64.91
|
44.38
|
570
|
|
|
3/14/2018
|
0.00 / 0.00%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
46.57
|
0
|
|
|
3/13/2018
|
-0.70 / -1.02%
|
64.30
|
68.20
|
64.30
|
68.20
|
66.25
|
46.57
|
250
|
|
|
3/12/2018
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
47.05
|
0
|
|
|
3/9/2018
|
+2.40 / +3.61%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
47.05
|
10
|
|
|
3/8/2018
|
0.00 / 0.00%
|
69.40
|
69.50
|
66.50
|
66.50
|
69.23
|
45.41
|
910
|
|
|
3/7/2018
|
+2.50 / +3.91%
|
64.00
|
66.50
|
64.00
|
66.50
|
65.71
|
45.41
|
350
|
|
|
3/6/2018
|
-4.50 / -6.57%
|
63.80
|
67.80
|
63.80
|
64.00
|
64.25
|
43.70
|
1,790
|
|
|
3/5/2018
|
-0.50 / -0.72%
|
64.30
|
68.50
|
64.30
|
68.50
|
66.67
|
46.77
|
210
|
|
|
3/2/2018
|
+1.20 / +1.77%
|
71.00
|
71.00
|
67.90
|
69.00
|
69.73
|
47.12
|
1,120
|
|
|
3/1/2018
|
+2.30 / +3.51%
|
61.00
|
67.80
|
61.00
|
67.80
|
61.04
|
46.30
|
6,520
|
|
|
2/28/2018
|
-4.90 / -6.96%
|
67.00
|
67.00
|
65.50
|
65.50
|
66.25
|
44.73
|
1,680
|
|
|
2/27/2018
|
+2.40 / +3.53%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
48.07
|
10
|
|
|
2/26/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
45.07
|
130
|
|
|
2/23/2018
|
-3.40 / -4.76%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
45.07
|
5,010
|
|
|
2/22/2018
|
+3.00 / +4.39%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
47.32
|
10
|
|
|
2/21/2018
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
45.33
|
0
|
|
|