|
|
Closing price on 1/28/2019
|
|
| Open |
26.20 |
| High |
26.35 |
| Low |
25.95 |
| Volume |
1,266,510 |
| Split-adjusted Price |
9.22 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.15 / -0.57%
|
26.20
|
26.35
|
25.95
|
26.05
|
26.16
|
9.22
|
1,266,510
|
|
|
1/25/2019
|
+0.65 / +2.54%
|
25.55
|
26.30
|
25.55
|
26.20
|
26.00
|
9.27
|
2,422,010
|
|
|
1/24/2019
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.50
|
25.55
|
25.66
|
9.04
|
1,224,550
|
|
|
1/23/2019
|
-0.10 / -0.39%
|
25.40
|
25.70
|
25.30
|
25.45
|
25.51
|
9.01
|
1,188,790
|
|
|
1/22/2019
|
-0.05 / -0.20%
|
25.60
|
25.90
|
25.55
|
25.55
|
25.73
|
9.04
|
1,156,270
|
|
|
1/21/2019
|
+0.45 / +1.79%
|
25.15
|
25.90
|
25.15
|
25.60
|
25.50
|
9.06
|
1,700,870
|
|
|
1/18/2019
|
-0.05 / -0.20%
|
25.20
|
25.35
|
24.90
|
25.15
|
25.17
|
8.90
|
1,521,200
|
|
|
1/17/2019
|
-0.55 / -2.14%
|
25.75
|
25.80
|
25.15
|
25.20
|
25.45
|
8.92
|
1,852,510
|
|
|
1/16/2019
|
-0.25 / -0.96%
|
26.05
|
26.10
|
25.65
|
25.75
|
25.89
|
9.11
|
1,489,160
|
|
|
1/15/2019
|
+0.20 / +0.78%
|
25.80
|
26.05
|
25.75
|
26.00
|
25.91
|
9.20
|
995,860
|
|
|
1/14/2019
|
-0.35 / -1.34%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.98
|
9.13
|
776,770
|
|
|
1/11/2019
|
+0.60 / +2.35%
|
25.70
|
26.30
|
25.70
|
26.15
|
26.09
|
9.25
|
2,070,470
|
|
|
1/10/2019
|
-0.20 / -0.78%
|
25.70
|
25.95
|
25.55
|
25.55
|
25.75
|
9.04
|
1,212,750
|
|
|
1/9/2019
|
+0.05 / +0.19%
|
26.00
|
26.10
|
25.70
|
25.75
|
25.88
|
9.11
|
1,650,530
|
|
|
1/8/2019
|
-0.35 / -1.34%
|
26.15
|
26.15
|
25.65
|
25.70
|
25.81
|
9.09
|
1,556,960
|
|
|
1/7/2019
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.05
|
26.05
|
26.33
|
9.22
|
735,500
|
|
|
1/4/2019
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.45
|
26.00
|
25.86
|
9.20
|
1,232,910
|
|
|
1/3/2019
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.75
|
26.00
|
26.04
|
9.20
|
1,672,220
|
|
|
1/2/2019
|
-0.15 / -0.56%
|
26.70
|
26.90
|
26.25
|
26.50
|
26.59
|
9.38
|
1,216,350
|
|
|
12/28/2018
|
-0.35 / -1.30%
|
27.00
|
27.10
|
26.60
|
26.65
|
26.80
|
9.43
|
1,418,830
|
|
|
12/27/2018
|
+0.35 / +1.31%
|
27.20
|
27.45
|
27.00
|
27.00
|
27.20
|
9.55
|
1,206,330
|
|
|
12/26/2018
|
-0.20 / -0.74%
|
26.80
|
27.10
|
26.60
|
26.65
|
26.82
|
9.43
|
1,110,080
|
|
|
12/25/2018
|
-0.15 / -0.56%
|
26.45
|
26.90
|
25.80
|
26.85
|
26.31
|
9.50
|
2,827,250
|
|
|
12/24/2018
|
-0.85 / -3.05%
|
27.80
|
28.00
|
26.90
|
27.00
|
27.38
|
9.55
|
2,087,580
|
|
|
12/21/2018
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.85
|
27.85
|
27.89
|
9.85
|
1,345,330
|
|
|
12/20/2018
|
+0.05 / +0.18%
|
28.05
|
28.50
|
27.95
|
28.15
|
28.14
|
9.96
|
1,555,030
|
|
|
12/19/2018
|
-0.10 / -0.35%
|
28.45
|
28.45
|
27.90
|
28.10
|
28.10
|
9.94
|
1,569,430
|
|
|
12/18/2018
|
-0.35 / -1.23%
|
27.80
|
28.55
|
27.80
|
28.20
|
28.15
|
9.98
|
2,175,390
|
|
|
12/17/2018
|
-0.75 / -2.56%
|
29.10
|
29.25
|
28.55
|
28.55
|
28.97
|
10.10
|
1,867,120
|
|
|
12/14/2018
|
-0.40 / -1.35%
|
29.40
|
29.65
|
29.30
|
29.30
|
29.46
|
10.37
|
1,195,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|