|
|
Closing price on 11/22/2024
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.25 |
| Volume |
12,804,201 |
| Split-adjusted Price |
24.35 |
There is no data on 11/23/2024. Display data on 11/22/2024 instead.
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.25 / -1.02%
|
24.50
|
24.60
|
24.25
|
24.35
|
24.38
|
24.35
|
12,804,201
|
|
|
11/21/2024
|
+0.30 / +1.23%
|
24.30
|
24.65
|
24.05
|
24.60
|
24.29
|
24.60
|
14,195,600
|
|
|
11/20/2024
|
+0.45 / +1.89%
|
23.90
|
24.70
|
23.75
|
24.30
|
24.28
|
24.30
|
17,961,702
|
|
|
11/19/2024
|
-0.45 / -1.85%
|
24.35
|
24.50
|
23.80
|
23.85
|
24.10
|
23.85
|
10,705,302
|
|
|
11/18/2024
|
+0.35 / +1.46%
|
23.95
|
24.60
|
23.80
|
24.30
|
24.13
|
24.30
|
24,877,000
|
|
|
11/15/2024
|
-0.75 / -3.04%
|
24.70
|
24.70
|
23.80
|
23.95
|
24.12
|
23.95
|
25,501,803
|
|
|
11/14/2024
|
-0.75 / -2.95%
|
25.45
|
25.45
|
24.65
|
24.70
|
25.06
|
24.70
|
12,754,600
|
|
|
11/13/2024
|
-0.25 / -0.97%
|
25.70
|
25.70
|
25.25
|
25.45
|
25.47
|
25.45
|
12,558,200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
25.80
|
26.15
|
25.55
|
25.70
|
25.84
|
25.70
|
10,035,101
|
|
|
11/11/2024
|
-0.40 / -1.53%
|
26.10
|
26.10
|
25.55
|
25.70
|
25.74
|
25.70
|
12,836,506
|
|
|
11/8/2024
|
-0.25 / -0.95%
|
26.35
|
26.45
|
26.05
|
26.10
|
26.25
|
26.10
|
7,740,002
|
|
|
11/7/2024
|
-0.10 / -0.38%
|
26.65
|
26.70
|
26.35
|
26.35
|
26.47
|
26.35
|
5,991,001
|
|
|
11/6/2024
|
+0.30 / +1.15%
|
26.30
|
26.60
|
26.20
|
26.45
|
26.37
|
26.45
|
10,676,501
|
|
|
11/5/2024
|
-0.10 / -0.38%
|
26.25
|
26.45
|
26.15
|
26.15
|
26.26
|
26.15
|
3,227,600
|
|
|
11/4/2024
|
+0.05 / +0.19%
|
26.20
|
26.55
|
25.90
|
26.25
|
26.15
|
26.25
|
13,413,502
|
|
|
11/1/2024
|
-0.40 / -1.50%
|
26.50
|
26.50
|
26.05
|
26.20
|
26.25
|
26.20
|
8,377,204
|
|
|
10/31/2024
|
+0.25 / +0.95%
|
26.35
|
26.60
|
26.30
|
26.60
|
26.43
|
26.60
|
7,085,500
|
|
|
10/30/2024
|
-0.35 / -1.31%
|
26.80
|
26.85
|
26.20
|
26.35
|
26.50
|
26.35
|
9,615,802
|
|
|
10/29/2024
|
-0.10 / -0.37%
|
26.85
|
27.00
|
26.70
|
26.70
|
26.84
|
26.70
|
5,358,800
|
|
|
10/28/2024
|
+0.10 / +0.37%
|
26.65
|
27.00
|
26.65
|
26.80
|
26.85
|
26.80
|
6,128,802
|
|
|
10/25/2024
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.76
|
26.70
|
7,953,401
|
|
|
10/24/2024
|
-0.10 / -0.37%
|
26.90
|
27.10
|
26.80
|
26.80
|
26.93
|
26.80
|
11,773,001
|
|
|
10/23/2024
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.70
|
26.90
|
26.85
|
26.90
|
8,135,506
|
|
|
10/22/2024
|
-0.20 / -0.74%
|
26.80
|
27.20
|
26.70
|
26.70
|
26.91
|
26.70
|
15,345,801
|
|
|
10/21/2024
|
-0.45 / -1.65%
|
27.35
|
27.40
|
26.90
|
26.90
|
27.13
|
26.90
|
11,792,202
|
|
|
10/18/2024
|
-0.10 / -0.36%
|
27.55
|
27.75
|
27.35
|
27.35
|
27.55
|
27.35
|
11,887,216
|
|
|
10/17/2024
|
+0.35 / +1.29%
|
27.15
|
27.45
|
26.95
|
27.45
|
27.19
|
27.45
|
11,043,706
|
|
|
10/16/2024
|
-0.15 / -0.55%
|
27.05
|
27.45
|
27.05
|
27.10
|
27.21
|
27.10
|
9,811,404
|
|
|
10/15/2024
|
-0.40 / -1.45%
|
27.65
|
27.90
|
27.25
|
27.25
|
27.56
|
27.25
|
12,559,004
|
|
|
10/14/2024
|
+0.20 / +0.73%
|
27.70
|
28.00
|
27.50
|
27.65
|
27.75
|
27.65
|
12,591,701
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|