|
|
Closing price on 1/10/2022
|
|
| Open |
51.60 |
| High |
52.00 |
| Low |
49.55 |
| Volume |
17,471,200 |
| Split-adjusted Price |
33.62 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
-2.05 / -3.97%
|
51.60
|
52.00
|
49.55
|
49.55
|
50.77
|
33.62
|
17,471,200
|
|
|
1/7/2022
|
-0.30 / -0.58%
|
51.70
|
52.50
|
51.20
|
51.60
|
51.67
|
35.02
|
13,974,400
|
|
|
1/6/2022
|
-0.90 / -1.70%
|
52.40
|
53.00
|
51.90
|
51.90
|
52.39
|
35.22
|
13,357,400
|
|
|
1/5/2022
|
-0.20 / -0.38%
|
53.00
|
53.90
|
52.50
|
52.80
|
53.09
|
35.83
|
16,114,100
|
|
|
1/4/2022
|
+1.20 / +2.32%
|
52.50
|
53.40
|
51.90
|
53.00
|
52.65
|
35.97
|
16,445,000
|
|
|
12/31/2021
|
-0.80 / -1.52%
|
52.90
|
53.00
|
51.60
|
51.80
|
52.11
|
35.15
|
9,718,700
|
|
|
12/30/2021
|
+2.95 / +5.94%
|
50.20
|
52.80
|
50.10
|
52.60
|
51.73
|
35.69
|
16,718,300
|
|
|
12/29/2021
|
+0.85 / +1.74%
|
48.90
|
50.40
|
48.10
|
49.65
|
49.36
|
33.69
|
10,928,600
|
|
|
12/28/2021
|
-0.35 / -0.71%
|
49.30
|
49.55
|
48.80
|
48.80
|
49.16
|
33.12
|
9,969,500
|
|
|
12/27/2021
|
+0.10 / +0.20%
|
49.95
|
49.95
|
49.00
|
49.15
|
49.31
|
33.35
|
6,642,000
|
|
|
12/24/2021
|
+0.05 / +0.10%
|
49.20
|
49.95
|
48.40
|
49.05
|
49.16
|
33.29
|
11,847,400
|
|
|
12/23/2021
|
-2.10 / -4.11%
|
50.80
|
50.90
|
48.00
|
49.00
|
49.56
|
33.25
|
26,391,000
|
|
|
12/22/2021
|
-1.40 / -2.67%
|
52.50
|
52.80
|
50.80
|
51.10
|
51.54
|
34.68
|
22,770,800
|
|
|
12/21/2021
|
-1.00 / -1.87%
|
53.10
|
53.70
|
52.50
|
52.50
|
52.95
|
35.63
|
12,291,900
|
|
|
12/20/2021
|
+1.00 / +1.90%
|
52.50
|
54.50
|
52.10
|
53.50
|
53.62
|
36.30
|
19,193,400
|
|
|
12/17/2021
|
+1.60 / +3.14%
|
51.00
|
52.90
|
50.90
|
52.50
|
51.87
|
35.63
|
16,255,700
|
|
|
12/16/2021
|
-0.80 / -1.55%
|
51.90
|
52.00
|
50.50
|
50.90
|
51.02
|
34.54
|
29,295,200
|
|
|
12/15/2021
|
-1.00 / -1.90%
|
52.50
|
53.10
|
51.70
|
51.70
|
52.26
|
35.08
|
14,020,500
|
|
|
12/14/2021
|
-0.70 / -1.31%
|
53.30
|
53.90
|
52.60
|
52.70
|
53.09
|
35.76
|
14,645,000
|
|
|
12/13/2021
|
+0.40 / +0.75%
|
53.20
|
54.00
|
52.30
|
53.40
|
53.10
|
36.24
|
15,527,800
|
|
|
12/10/2021
|
-0.80 / -1.49%
|
53.70
|
53.80
|
52.60
|
53.00
|
53.15
|
35.97
|
13,984,900
|
|
|
12/9/2021
|
+2.00 / +3.86%
|
51.00
|
53.80
|
51.00
|
53.80
|
52.10
|
36.51
|
16,495,800
|
|
|
12/8/2021
|
-0.40 / -0.77%
|
52.50
|
52.90
|
51.80
|
51.80
|
52.25
|
35.15
|
13,008,700
|
|
|
12/7/2021
|
+1.20 / +2.35%
|
52.00
|
52.50
|
50.80
|
52.20
|
51.64
|
35.42
|
16,424,100
|
|
|
12/6/2021
|
+0.50 / +0.99%
|
50.60
|
52.30
|
49.00
|
51.00
|
50.96
|
34.61
|
31,273,800
|
|
|
12/3/2021
|
-3.50 / -6.48%
|
54.10
|
54.40
|
50.50
|
50.50
|
52.40
|
34.27
|
44,970,900
|
|
|
12/2/2021
|
-1.20 / -2.17%
|
55.00
|
55.80
|
54.00
|
54.00
|
54.95
|
36.64
|
21,243,400
|
|
|
12/1/2021
|
-0.70 / -1.25%
|
55.50
|
56.20
|
54.10
|
55.20
|
55.21
|
37.46
|
23,447,800
|
|
|
11/30/2021
|
+0.60 / +1.08%
|
56.80
|
57.70
|
55.00
|
55.90
|
56.21
|
37.93
|
26,481,649
|
|
|
11/29/2021
|
+1.80 / +3.36%
|
52.50
|
55.40
|
52.50
|
55.30
|
53.83
|
37.53
|
29,749,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|