|
Closing price on 5/22/2019
|
|
| Open |
82.00 |
| High |
82.00 |
| Low |
82.00 |
| Volume |
10 |
| Split-adjusted Price |
57.59 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.60 / -0.73%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
57.59
|
10
|
|
|
5/21/2019
|
+1.10 / +1.35%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
58.01
|
200
|
|
|
5/20/2019
|
+1.30 / +1.62%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
57.24
|
10
|
|
|
5/17/2019
|
+4.00 / +5.25%
|
80.20
|
80.20
|
80.20
|
80.20
|
80.20
|
56.33
|
10
|
|
|
5/16/2019
|
+0.20 / +0.26%
|
78.00
|
78.00
|
76.20
|
76.20
|
77.10
|
53.52
|
60
|
|
|
5/15/2019
|
-2.00 / -2.56%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
53.38
|
110
|
|
|
5/14/2019
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
54.78
|
20
|
|
|
5/13/2019
|
+2.70 / +3.59%
|
76.00
|
78.00
|
76.00
|
78.00
|
77.00
|
54.78
|
30
|
|
|
5/10/2019
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
52.89
|
10
|
|
|
5/9/2019
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.00
|
75.30
|
76.58
|
52.89
|
50
|
|
|
5/8/2019
|
0.00 / 0.00%
|
75.30
|
75.30
|
75.30
|
75.30
|
75.30
|
52.89
|
0
|
|
|
5/7/2019
|
+1.40 / +1.89%
|
70.00
|
75.30
|
70.00
|
75.30
|
70.07
|
52.89
|
4,010
|
|
|
5/6/2019
|
-0.50 / -0.67%
|
70.50
|
73.90
|
70.00
|
73.90
|
70.10
|
51.90
|
2,910
|
|
|
5/3/2019
|
+4.40 / +6.29%
|
69.90
|
74.40
|
69.90
|
74.40
|
70.01
|
52.25
|
16,640
|
|
|
5/2/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
49.16
|
25,930
|
|
|
4/26/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
49.16
|
1,100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
65.30
|
70.00
|
65.20
|
70.00
|
68.74
|
49.16
|
9,790
|
|
|
4/24/2019
|
0.00 / 0.00%
|
69.00
|
70.00
|
65.30
|
70.00
|
69.97
|
49.16
|
45,220
|
|
|
4/23/2019
|
0.00 / 0.00%
|
69.80
|
70.00
|
69.80
|
70.00
|
69.97
|
49.16
|
46,960
|
|
|
4/22/2019
|
0.00 / 0.00%
|
68.00
|
70.00
|
68.00
|
70.00
|
69.76
|
49.16
|
53,580
|
|
|
4/19/2019
|
+1.60 / +2.34%
|
68.50
|
70.00
|
68.50
|
70.00
|
69.92
|
49.16
|
54,320
|
|
|
4/18/2019
|
+4.40 / +6.88%
|
63.80
|
68.40
|
63.80
|
68.40
|
66.56
|
48.04
|
9,450
|
|
|
4/17/2019
|
+4.00 / +6.67%
|
60.00
|
64.00
|
59.60
|
64.00
|
62.66
|
44.95
|
2,330
|
|
|
4/16/2019
|
+2.00 / +3.45%
|
55.10
|
61.80
|
55.10
|
60.00
|
59.60
|
42.14
|
3,540
|
|
|
4/12/2019
|
0.00 / 0.00%
|
55.10
|
59.00
|
55.10
|
58.00
|
56.80
|
40.74
|
130
|
|
|
4/11/2019
|
-2.40 / -3.97%
|
63.80
|
63.80
|
56.20
|
58.00
|
57.25
|
40.74
|
1,380
|
|
|
4/10/2019
|
-3.30 / -5.18%
|
59.30
|
60.40
|
59.30
|
60.40
|
59.85
|
42.42
|
310
|
|
|
4/9/2019
|
0.00 / 0.00%
|
63.40
|
63.70
|
63.40
|
63.70
|
63.55
|
44.74
|
40
|
|
|
4/8/2019
|
0.00 / 0.00%
|
63.70
|
63.70
|
63.70
|
63.70
|
63.70
|
44.74
|
0
|
|
|
4/5/2019
|
+3.80 / +6.34%
|
56.10
|
63.70
|
56.10
|
63.70
|
56.28
|
44.74
|
2,470
|
|
|