|
|
Closing price on 1/27/2021
|
|
| Open |
31.10 |
| High |
32.00 |
| Low |
29.80 |
| Volume |
14,217,400 |
| Split-adjusted Price |
13.59 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-2.20 / -6.88%
|
31.10
|
32.00
|
29.80
|
29.80
|
30.56
|
13.59
|
14,217,400
|
|
|
1/26/2021
|
-1.70 / -5.04%
|
33.45
|
33.60
|
31.60
|
32.00
|
32.50
|
14.60
|
10,631,800
|
|
|
1/25/2021
|
-0.05 / -0.15%
|
33.20
|
34.55
|
32.90
|
33.70
|
33.26
|
15.37
|
12,151,400
|
|
|
1/22/2021
|
-0.80 / -2.32%
|
34.30
|
34.70
|
33.40
|
33.75
|
34.00
|
15.39
|
11,501,200
|
|
|
1/21/2021
|
+1.25 / +3.75%
|
33.40
|
35.00
|
33.00
|
34.55
|
33.70
|
15.76
|
13,084,500
|
|
|
1/20/2021
|
-0.50 / -1.48%
|
34.20
|
34.50
|
31.55
|
33.30
|
33.10
|
15.19
|
14,483,300
|
|
|
1/19/2021
|
-2.50 / -6.89%
|
35.80
|
36.35
|
33.80
|
33.80
|
34.75
|
15.42
|
21,996,880
|
|
|
1/18/2021
|
-0.65 / -1.76%
|
36.95
|
36.95
|
36.05
|
36.30
|
36.45
|
16.56
|
11,612,500
|
|
|
1/15/2021
|
+1.60 / +4.53%
|
35.80
|
37.25
|
35.45
|
36.95
|
36.20
|
16.85
|
14,678,600
|
|
|
1/14/2021
|
+1.85 / +5.52%
|
33.50
|
35.80
|
33.00
|
35.35
|
34.34
|
16.12
|
22,844,000
|
|
|
1/13/2021
|
-0.60 / -1.76%
|
34.50
|
34.50
|
33.40
|
33.50
|
33.68
|
15.28
|
9,799,200
|
|
|
1/12/2021
|
+0.55 / +1.64%
|
33.20
|
34.50
|
32.50
|
34.10
|
33.62
|
15.55
|
16,390,400
|
|
|
1/11/2021
|
-0.60 / -1.76%
|
34.10
|
34.20
|
33.05
|
33.55
|
33.55
|
15.30
|
13,516,100
|
|
|
1/8/2021
|
-0.25 / -0.73%
|
34.90
|
34.90
|
33.55
|
34.15
|
34.33
|
15.58
|
11,504,900
|
|
|
1/7/2021
|
+0.40 / +1.18%
|
34.50
|
34.60
|
33.55
|
34.40
|
33.93
|
15.69
|
13,926,200
|
|
|
1/6/2021
|
+0.25 / +0.74%
|
34.20
|
34.95
|
33.00
|
34.00
|
34.40
|
15.51
|
10,370,000
|
|
|
1/5/2021
|
-0.05 / -0.15%
|
33.25
|
34.10
|
33.10
|
33.75
|
33.77
|
15.39
|
8,624,800
|
|
|
1/4/2021
|
+0.70 / +2.11%
|
34.50
|
34.60
|
33.80
|
33.80
|
34.19
|
15.42
|
9,075,100
|
|
|
12/31/2020
|
+1.60 / +5.08%
|
31.50
|
33.45
|
31.45
|
33.10
|
32.32
|
15.10
|
9,645,420
|
|
|
12/30/2020
|
-0.20 / -0.63%
|
31.40
|
31.95
|
31.00
|
31.50
|
31.55
|
14.37
|
10,530,310
|
|
|
12/29/2020
|
-0.30 / -0.94%
|
31.50
|
32.15
|
31.10
|
31.70
|
31.70
|
14.46
|
13,130,020
|
|
|
12/28/2020
|
+1.70 / +5.61%
|
31.70
|
32.25
|
31.10
|
32.00
|
31.93
|
14.60
|
12,626,470
|
|
|
12/25/2020
|
+1.95 / +6.88%
|
28.00
|
30.30
|
27.65
|
30.30
|
29.60
|
13.82
|
16,058,740
|
|
|
12/24/2020
|
-0.45 / -1.56%
|
28.70
|
28.80
|
26.80
|
28.35
|
27.71
|
12.93
|
15,980,040
|
|
|
12/23/2020
|
-0.80 / -2.70%
|
29.35
|
29.40
|
28.50
|
28.80
|
28.96
|
13.14
|
14,119,960
|
|
|
12/22/2020
|
+0.95 / +3.32%
|
29.00
|
29.95
|
28.45
|
29.60
|
29.22
|
13.50
|
12,703,350
|
|
|
12/21/2020
|
+1.85 / +6.90%
|
27.40
|
28.65
|
27.20
|
28.65
|
28.37
|
13.07
|
14,148,330
|
|
|
12/18/2020
|
+1.75 / +6.99%
|
25.40
|
26.80
|
25.15
|
26.80
|
26.07
|
12.22
|
14,808,270
|
|
|
12/17/2020
|
0.00 / 0.00%
|
24.80
|
25.60
|
24.60
|
25.05
|
25.06
|
11.43
|
13,369,050
|
|
|
12/16/2020
|
-0.45 / -1.76%
|
25.60
|
25.80
|
25.00
|
25.05
|
25.40
|
11.43
|
14,443,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:39:59 AM
|
|
|
|
|