|
Closing price on 6/4/2025
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
0 |
| Split-adjusted Price |
24.50 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
|
6/3/2025
|
+0.80 / +3.38%
|
24.10
|
24.85
|
24.10
|
24.50
|
24.41
|
24.50
|
58,587,502
|
|
|
6/2/2025
|
+0.25 / +1.07%
|
23.35
|
23.70
|
23.35
|
23.70
|
23.55
|
23.70
|
15,057,802
|
|
|
5/30/2025
|
-0.05 / -0.21%
|
23.50
|
23.95
|
23.40
|
23.45
|
23.60
|
23.45
|
19,752,200
|
|
|
5/29/2025
|
-0.20 / -0.84%
|
23.85
|
23.90
|
23.50
|
23.50
|
23.63
|
23.50
|
14,889,300
|
|
|
5/28/2025
|
0.00 / 0.00%
|
23.95
|
24.20
|
23.55
|
23.70
|
23.90
|
23.70
|
26,200,301
|
|
|
5/27/2025
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.77
|
23.70
|
24,465,300
|
|
|
5/26/2025
|
+0.25 / +1.07%
|
23.45
|
23.60
|
22.80
|
23.60
|
23.29
|
23.60
|
20,992,802
|
|
|
5/23/2025
|
0.00 / 0.00%
|
23.40
|
23.55
|
23.25
|
23.35
|
23.38
|
23.35
|
16,226,300
|
|
|
5/22/2025
|
0.00 / 0.00%
|
23.35
|
23.90
|
23.25
|
23.35
|
23.55
|
23.35
|
27,664,700
|
|
|
5/21/2025
|
-0.15 / -0.64%
|
23.55
|
23.70
|
23.25
|
23.35
|
23.40
|
23.35
|
24,381,300
|
|
|
5/20/2025
|
+0.15 / +0.64%
|
23.40
|
23.65
|
23.30
|
23.50
|
23.48
|
23.50
|
15,335,600
|
|
|
5/19/2025
|
-0.35 / -1.48%
|
23.55
|
23.70
|
23.35
|
23.35
|
23.48
|
23.35
|
19,744,400
|
|
|
5/16/2025
|
-0.20 / -0.84%
|
23.95
|
24.40
|
23.70
|
23.70
|
24.02
|
23.70
|
30,215,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
24.15
|
24.25
|
23.85
|
23.90
|
24.01
|
23.90
|
23,847,300
|
|
|
5/14/2025
|
+0.50 / +2.14%
|
23.45
|
24.20
|
23.30
|
23.90
|
23.68
|
23.90
|
36,621,500
|
|
|
5/13/2025
|
+0.20 / +0.86%
|
23.55
|
23.90
|
23.35
|
23.40
|
23.58
|
23.40
|
25,553,903
|
|
|
5/12/2025
|
+0.25 / +1.09%
|
23.10
|
23.20
|
22.85
|
23.20
|
23.04
|
23.20
|
20,022,508
|
|
|
5/9/2025
|
-0.15 / -0.65%
|
23.20
|
23.30
|
22.90
|
22.95
|
23.06
|
22.95
|
15,341,501
|
|
|
5/8/2025
|
+0.25 / +1.09%
|
22.95
|
23.30
|
22.75
|
23.10
|
23.01
|
23.10
|
18,519,001
|
|
|
5/7/2025
|
-0.30 / -1.30%
|
23.15
|
23.15
|
22.75
|
22.85
|
22.93
|
22.85
|
18,887,200
|
|
|
5/6/2025
|
+0.05 / +0.22%
|
23.20
|
23.50
|
23.10
|
23.15
|
23.33
|
23.15
|
21,675,001
|
|
|
5/5/2025
|
+0.15 / +0.65%
|
23.40
|
23.45
|
23.00
|
23.10
|
23.14
|
23.10
|
9,334,502
|
|
|
4/29/2025
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.95
|
22.95
|
23.02
|
22.95
|
10,448,300
|
|
|
4/28/2025
|
+0.25 / +1.10%
|
22.90
|
23.15
|
22.80
|
23.05
|
22.96
|
23.05
|
12,570,401
|
|
|
4/25/2025
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.98
|
22.80
|
15,942,302
|
|
|
4/24/2025
|
+0.25 / +1.10%
|
22.90
|
23.15
|
22.65
|
23.00
|
22.90
|
23.00
|
18,446,001
|
|
|
4/23/2025
|
+0.50 / +2.25%
|
22.95
|
22.95
|
22.60
|
22.75
|
22.78
|
22.75
|
13,492,901
|
|
|
4/22/2025
|
-0.65 / -2.84%
|
22.50
|
22.90
|
21.30
|
22.25
|
21.79
|
22.25
|
48,632,202
|
|
|
4/21/2025
|
-0.45 / -1.93%
|
23.40
|
23.50
|
22.85
|
22.90
|
23.08
|
22.90
|
19,509,604
|
|
|
|