|
Closing price on 5/2/2018
|
|
| Open |
65.00 |
| High |
69.00 |
| Low |
65.00 |
| Volume |
60 |
| Split-adjusted Price |
47.12 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
0.00 / 0.00%
|
65.00
|
69.00
|
65.00
|
69.00
|
66.67
|
47.12
|
60
|
|
|
4/27/2018
|
+3.50 / +5.34%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
47.12
|
10
|
|
|
4/26/2018
|
-2.50 / -3.68%
|
67.50
|
67.50
|
65.50
|
65.50
|
66.67
|
44.73
|
240
|
|
|
4/24/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.43
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.43
|
0
|
|
|
4/20/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.43
|
700
|
|
|
4/19/2018
|
-0.50 / -0.73%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.43
|
200
|
|
|
4/18/2018
|
-0.40 / -0.58%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
46.77
|
100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
68.00
|
68.90
|
68.00
|
68.90
|
68.38
|
47.05
|
1,170
|
|
|
4/16/2018
|
+0.90 / +1.32%
|
70.00
|
70.00
|
67.60
|
68.90
|
67.61
|
47.05
|
2,130
|
|
|
4/13/2018
|
-0.80 / -1.16%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.43
|
80
|
|
|
4/12/2018
|
+1.30 / +1.93%
|
69.00
|
69.00
|
67.50
|
68.80
|
68.18
|
46.98
|
220
|
|
|
4/11/2018
|
0.00 / 0.00%
|
67.50
|
67.60
|
67.50
|
67.50
|
67.56
|
46.09
|
3,730
|
|
|
4/10/2018
|
-1.00 / -1.46%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
46.09
|
400
|
|
|
4/9/2018
|
+0.10 / +0.15%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.25
|
46.77
|
7,090
|
|
|
4/6/2018
|
-0.10 / -0.15%
|
65.50
|
68.40
|
65.50
|
68.40
|
65.95
|
46.71
|
1,850
|
|
|
4/5/2018
|
+2.50 / +3.79%
|
66.00
|
68.50
|
66.00
|
68.50
|
66.29
|
46.77
|
2,640
|
|
|
4/4/2018
|
-2.50 / -3.65%
|
66.50
|
68.50
|
66.00
|
66.00
|
66.82
|
45.07
|
2,110
|
|
|
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
|
|
|