|
|
Closing price on 10/30/2026
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
19.30 |
| Volume |
17,417,700 |
| Split-adjusted Price |
19.30 |
There is no data on 10/31/2026. Display data on 10/30/2026 instead.
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.48
|
19.30
|
17,417,700
|
|
|
10/29/2026
|
-0.15 / -0.76%
|
19.85
|
20.00
|
19.60
|
19.60
|
19.74
|
19.60
|
14,039,985
|
|
|
10/28/2026
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.60
|
19.75
|
19.76
|
19.75
|
13,942,700
|
|
|
10/27/2026
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.70
|
19.80
|
19.82
|
19.80
|
9,581,400
|
|
|
10/26/2026
|
-0.15 / -0.75%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.94
|
19.80
|
14,912,548
|
|
|
10/23/2026
|
-0.20 / -0.99%
|
20.10
|
20.15
|
19.90
|
19.95
|
19.99
|
19.95
|
20,683,200
|
|
|
10/22/2026
|
-0.25 / -1.23%
|
20.45
|
20.60
|
20.15
|
20.15
|
20.29
|
20.15
|
19,083,400
|
|
|
10/21/2026
|
+0.45 / +2.26%
|
20.05
|
20.45
|
20.00
|
20.40
|
20.27
|
20.40
|
32,391,600
|
|
|
10/20/2026
|
+0.15 / +0.76%
|
19.70
|
19.95
|
19.60
|
19.95
|
19.78
|
19.95
|
13,109,700
|
|
|
10/19/2026
|
+0.35 / +1.80%
|
19.75
|
20.15
|
19.55
|
19.80
|
19.89
|
19.80
|
25,960,000
|
|
|
10/16/2026
|
+0.20 / +1.04%
|
19.35
|
19.55
|
19.30
|
19.45
|
19.43
|
19.45
|
13,081,900
|
|
|
10/15/2026
|
+0.35 / +1.85%
|
18.85
|
19.55
|
18.80
|
19.25
|
19.27
|
19.25
|
24,004,700
|
|
|
10/14/2026
|
0.00 / 0.00%
|
18.90
|
19.05
|
18.75
|
18.90
|
18.87
|
18.90
|
23,110,100
|
|
|
10/13/2026
|
-0.15 / -0.79%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.03
|
18.90
|
15,254,500
|
|
|
10/12/2026
|
+0.05 / +0.26%
|
19.20
|
19.25
|
19.00
|
19.05
|
19.10
|
19.05
|
17,813,300
|
|
|
10/9/2026
|
-0.05 / -0.26%
|
19.00
|
19.70
|
18.65
|
19.00
|
19.08
|
19.00
|
26,353,200
|
|
|
10/8/2026
|
-0.60 / -3.05%
|
19.55
|
19.65
|
19.05
|
19.05
|
19.32
|
19.05
|
28,724,300
|
|
|
10/7/2026
|
-0.10 / -0.51%
|
19.85
|
19.85
|
19.55
|
19.65
|
19.69
|
19.65
|
11,023,000
|
|
|
10/6/2026
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.00
|
19.75
|
19.36
|
19.75
|
36,074,901
|
|
|
10/5/2026
|
-0.05 / -0.25%
|
19.75
|
20.10
|
19.65
|
19.65
|
19.88
|
19.65
|
24,013,801
|
|
|
10/2/2026
|
-0.45 / -2.23%
|
20.15
|
20.25
|
19.60
|
19.70
|
19.96
|
19.70
|
25,387,236
|
|
|
10/1/2026
|
+0.05 / +0.25%
|
20.15
|
20.55
|
20.10
|
20.15
|
20.24
|
20.15
|
31,341,300
|
|
|
9/30/2026
|
-0.05 / -0.25%
|
20.30
|
20.55
|
20.05
|
20.10
|
20.25
|
20.10
|
16,961,102
|
|
|
9/29/2026
|
0.00 / 0.00%
|
20.15
|
20.35
|
19.95
|
20.15
|
20.17
|
20.15
|
15,311,400
|
|
|
9/28/2026
|
-0.55 / -2.66%
|
20.70
|
20.75
|
20.00
|
20.15
|
20.22
|
20.15
|
31,199,501
|
|
|
9/25/2026
|
-0.15 / -0.72%
|
20.85
|
21.05
|
20.70
|
20.70
|
20.84
|
20.70
|
13,439,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
20.85
|
21.20
|
20.60
|
20.85
|
20.83
|
20.85
|
23,089,900
|
|
|
9/23/2026
|
-0.10 / -0.48%
|
20.95
|
21.15
|
20.75
|
20.85
|
20.95
|
20.85
|
17,834,801
|
|
|
9/22/2026
|
+0.05 / +0.24%
|
20.95
|
21.35
|
20.90
|
20.95
|
21.06
|
20.95
|
16,977,900
|
|
|
9/21/2026
|
-0.50 / -2.34%
|
21.55
|
21.60
|
20.75
|
20.90
|
21.00
|
20.90
|
33,510,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|