|
|
Closing price on 1/26/2026
|
|
| Open |
31.75 |
| High |
32.40 |
| Low |
30.80 |
| Volume |
25,986,508 |
| Split-adjusted Price |
24.78 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.90 / -2.82%
|
31.75
|
32.40
|
30.80
|
31.00
|
31.41
|
24.78
|
25,986,508
|
|
|
1/23/2026
|
0.00 / 0.00%
|
32.20
|
32.70
|
31.80
|
31.90
|
32.26
|
25.50
|
26,172,304
|
|
|
1/22/2026
|
+0.20 / +0.63%
|
32.05
|
32.55
|
31.70
|
31.90
|
32.13
|
25.50
|
23,319,523
|
|
|
1/21/2026
|
-0.90 / -2.76%
|
32.25
|
32.50
|
31.40
|
31.70
|
31.85
|
25.34
|
45,964,502
|
|
|
1/20/2026
|
-0.05 / -0.15%
|
33.00
|
33.30
|
32.25
|
32.60
|
32.72
|
26.06
|
28,672,583
|
|
|
1/19/2026
|
0.00 / 0.00%
|
32.60
|
33.20
|
32.45
|
32.65
|
32.83
|
26.10
|
23,355,037
|
|
|
1/16/2026
|
0.00 / 0.00%
|
32.90
|
33.45
|
32.00
|
32.65
|
32.62
|
26.10
|
40,835,700
|
|
|
1/15/2026
|
-0.70 / -2.10%
|
33.30
|
33.80
|
32.35
|
32.65
|
32.90
|
26.10
|
42,462,500
|
|
|
1/14/2026
|
+0.60 / +1.83%
|
32.80
|
33.55
|
32.20
|
33.35
|
33.00
|
26.66
|
58,600,109
|
|
|
1/13/2026
|
+0.30 / +0.92%
|
33.55
|
33.90
|
32.65
|
32.75
|
33.27
|
26.18
|
50,452,401
|
|
|
1/12/2026
|
+2.10 / +6.92%
|
30.45
|
32.45
|
30.45
|
32.45
|
32.16
|
25.94
|
55,916,610
|
|
|
1/9/2026
|
-0.20 / -0.65%
|
30.95
|
31.05
|
30.30
|
30.35
|
30.57
|
24.26
|
29,885,401
|
|
|
1/8/2026
|
+0.45 / +1.50%
|
30.20
|
31.30
|
30.20
|
30.55
|
30.73
|
24.42
|
44,104,106
|
|
|
1/7/2026
|
+0.45 / +1.52%
|
30.00
|
30.50
|
29.75
|
30.10
|
30.12
|
24.06
|
25,308,500
|
|
|
1/6/2026
|
+0.50 / +1.72%
|
29.15
|
29.80
|
28.65
|
29.65
|
29.24
|
23.70
|
24,039,703
|
|
|
1/5/2026
|
-1.10 / -3.64%
|
30.40
|
30.40
|
28.80
|
29.15
|
29.49
|
23.30
|
31,781,700
|
|
|
12/31/2025
|
-0.35 / -1.14%
|
30.65
|
30.90
|
30.20
|
30.25
|
30.42
|
24.18
|
13,839,801
|
|
|
12/30/2025
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.30
|
30.60
|
30.49
|
24.46
|
12,515,805
|
|
|
12/29/2025
|
-0.25 / -0.81%
|
30.80
|
30.95
|
30.40
|
30.50
|
30.61
|
24.38
|
12,754,501
|
|
|
12/26/2025
|
+0.25 / +0.82%
|
30.25
|
31.25
|
29.75
|
30.75
|
30.38
|
24.58
|
31,705,263
|
|
|
12/25/2025
|
-0.85 / -2.71%
|
31.35
|
31.60
|
30.50
|
30.50
|
31.00
|
24.38
|
16,892,800
|
|
|
12/24/2025
|
+0.55 / +1.79%
|
30.70
|
31.35
|
30.40
|
31.35
|
31.08
|
25.06
|
23,076,901
|
|
|
12/23/2025
|
-0.65 / -2.07%
|
31.45
|
31.60
|
30.65
|
30.80
|
31.08
|
24.62
|
26,340,403
|
|
|
12/22/2025
|
+0.65 / +2.11%
|
30.90
|
31.50
|
30.55
|
31.45
|
31.06
|
25.14
|
29,655,002
|
|
|
12/19/2025
|
+0.95 / +3.18%
|
30.00
|
30.95
|
29.85
|
30.80
|
30.57
|
24.62
|
44,031,202
|
|
|
12/18/2025
|
+0.20 / +0.67%
|
29.65
|
30.10
|
29.35
|
29.85
|
29.79
|
23.86
|
16,696,804
|
|
|
12/17/2025
|
-0.60 / -1.98%
|
30.00
|
30.10
|
29.60
|
29.65
|
29.86
|
23.70
|
14,432,707
|
|
|
12/16/2025
|
+1.85 / +6.51%
|
28.60
|
30.35
|
28.00
|
30.25
|
29.39
|
24.18
|
32,594,503
|
|
|
12/15/2025
|
+0.30 / +1.07%
|
28.05
|
28.85
|
28.05
|
28.40
|
28.40
|
22.70
|
20,517,301
|
|
|
12/12/2025
|
-0.95 / -3.27%
|
29.30
|
29.40
|
28.00
|
28.10
|
28.83
|
22.46
|
23,228,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|