|
|
Closing price on 6/25/2026
|
|
| Open |
26.80 |
| High |
26.85 |
| Low |
26.50 |
| Volume |
10,861,703 |
| Split-adjusted Price |
26.50 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.20 / -0.75%
|
26.80
|
26.85
|
26.50
|
26.50
|
26.60
|
26.50
|
10,861,703
|
|
|
6/24/2026
|
-0.15 / -0.56%
|
26.90
|
26.95
|
26.55
|
26.70
|
26.73
|
26.70
|
12,032,700
|
|
|
6/23/2026
|
-0.35 / -1.29%
|
27.25
|
27.45
|
26.85
|
26.85
|
27.18
|
26.85
|
16,483,206
|
|
|
6/22/2026
|
+0.05 / +0.18%
|
27.20
|
27.45
|
26.90
|
27.20
|
27.17
|
27.20
|
10,188,000
|
|
|
6/19/2026
|
-0.35 / -1.27%
|
27.50
|
27.65
|
27.15
|
27.15
|
27.38
|
27.15
|
13,778,701
|
|
|
6/18/2026
|
-0.20 / -0.72%
|
27.70
|
28.00
|
27.50
|
27.50
|
27.71
|
27.50
|
12,751,401
|
|
|
6/17/2026
|
+0.10 / +0.36%
|
27.65
|
27.90
|
27.45
|
27.70
|
27.69
|
27.70
|
15,137,201
|
|
|
6/16/2026
|
+0.55 / +2.03%
|
27.20
|
27.80
|
27.05
|
27.60
|
27.47
|
27.60
|
23,188,300
|
|
|
6/15/2026
|
+0.90 / +3.44%
|
26.70
|
27.20
|
26.60
|
27.05
|
26.99
|
27.05
|
24,430,501
|
|
|
6/12/2026
|
-0.15 / -0.57%
|
26.70
|
26.80
|
26.15
|
26.15
|
26.39
|
26.15
|
14,197,603
|
|
|
6/11/2026
|
-0.25 / -0.94%
|
26.40
|
26.55
|
26.30
|
26.30
|
26.40
|
26.30
|
7,448,002
|
|
|
6/10/2026
|
+0.05 / +0.19%
|
26.50
|
26.75
|
26.35
|
26.55
|
26.54
|
26.55
|
10,076,801
|
|
|
6/9/2026
|
+0.15 / +0.57%
|
26.40
|
26.80
|
26.25
|
26.50
|
26.52
|
26.50
|
11,329,001
|
|
|
6/8/2026
|
-0.65 / -2.41%
|
26.80
|
26.85
|
26.35
|
26.35
|
26.59
|
26.35
|
20,596,301
|
|
|
6/5/2026
|
-0.10 / -0.37%
|
27.15
|
27.25
|
26.90
|
27.00
|
27.05
|
27.00
|
9,213,800
|
|
|
6/4/2026
|
-0.20 / -0.73%
|
27.35
|
27.40
|
27.00
|
27.10
|
27.14
|
27.10
|
10,177,202
|
|
|
6/3/2026
|
+0.30 / +1.11%
|
27.00
|
27.55
|
26.90
|
27.30
|
27.21
|
27.30
|
15,096,000
|
|
|
6/2/2026
|
-0.45 / -1.64%
|
27.45
|
27.70
|
26.95
|
27.00
|
27.21
|
27.00
|
17,585,800
|
|
|
6/1/2026
|
-0.05 / -0.18%
|
27.50
|
27.95
|
27.35
|
27.45
|
27.60
|
27.45
|
11,836,601
|
|
|
5/29/2026
|
-0.05 / -0.18%
|
27.60
|
28.00
|
27.45
|
27.50
|
27.71
|
27.50
|
11,716,200
|
|
|
5/28/2026
|
-0.35 / -1.25%
|
27.90
|
28.20
|
27.55
|
27.55
|
27.90
|
27.55
|
15,181,800
|
|
|
5/27/2026
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.85
|
27.90
|
27.98
|
27.90
|
12,400,600
|
|
|
5/26/2026
|
+0.55 / +2.00%
|
27.40
|
28.10
|
27.40
|
28.00
|
27.86
|
28.00
|
19,123,001
|
|
|
5/25/2026
|
-0.10 / -0.36%
|
27.75
|
27.85
|
27.45
|
27.45
|
27.58
|
27.45
|
10,408,600
|
|
|
5/22/2026
|
+0.45 / +1.66%
|
27.15
|
27.95
|
26.80
|
27.55
|
27.40
|
27.55
|
23,547,100
|
|
|
5/21/2026
|
-0.15 / -0.55%
|
27.40
|
27.55
|
27.05
|
27.10
|
27.26
|
27.10
|
16,608,400
|
|
|
5/20/2026
|
-0.55 / -1.98%
|
27.80
|
27.90
|
26.50
|
27.25
|
27.18
|
27.25
|
24,522,900
|
|
|
5/19/2026
|
-0.35 / -1.24%
|
28.30
|
28.75
|
27.65
|
27.80
|
28.24
|
27.80
|
38,484,800
|
|
|
5/18/2026
|
+0.25 / +0.90%
|
27.80
|
28.25
|
27.65
|
28.15
|
27.95
|
28.15
|
14,829,800
|
|
|
5/15/2026
|
-0.20 / -0.71%
|
28.20
|
28.35
|
27.85
|
27.90
|
28.08
|
27.90
|
13,001,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|