|
|
Closing price on 1/5/2017
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
565,830 |
| Split-adjusted Price |
6.63 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.05 / +0.25%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.09
|
6.63
|
565,830
|
|
|
1/4/2017
|
0.00 / 0.00%
|
20.05
|
20.25
|
19.90
|
20.05
|
20.09
|
6.61
|
1,224,340
|
|
|
1/3/2017
|
+0.45 / +2.30%
|
19.60
|
20.15
|
19.55
|
20.05
|
19.96
|
6.61
|
2,000,330
|
|
|
12/30/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.55
|
19.60
|
19.61
|
6.46
|
470,290
|
|
|
12/29/2016
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.70
|
19.70
|
19.79
|
6.50
|
1,050,480
|
|
|
12/28/2016
|
+0.30 / +1.54%
|
19.50
|
19.85
|
19.45
|
19.75
|
19.62
|
6.51
|
1,244,740
|
|
|
12/27/2016
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.40
|
19.45
|
19.54
|
6.41
|
1,078,570
|
|
|
12/26/2016
|
+0.20 / +1.03%
|
19.50
|
19.65
|
19.40
|
19.60
|
19.57
|
6.46
|
644,680
|
|
|
12/23/2016
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.25
|
19.40
|
19.36
|
6.40
|
1,257,900
|
|
|
12/22/2016
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.40
|
19.40
|
19.48
|
6.40
|
1,239,950
|
|
|
12/21/2016
|
-0.05 / -0.26%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.58
|
6.45
|
825,690
|
|
|
12/20/2016
|
-0.25 / -1.26%
|
19.65
|
19.80
|
19.60
|
19.60
|
19.68
|
6.46
|
915,470
|
|
|
12/19/2016
|
+0.65 / +3.39%
|
19.40
|
19.95
|
19.20
|
19.85
|
19.64
|
6.55
|
2,338,570
|
|
|
12/16/2016
|
+0.20 / +1.05%
|
18.90
|
19.30
|
18.90
|
19.20
|
19.17
|
6.33
|
1,786,260
|
|
|
12/15/2016
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.85
|
19.00
|
19.02
|
6.27
|
1,035,080
|
|
|
12/14/2016
|
+0.15 / +0.80%
|
18.85
|
19.00
|
18.70
|
19.00
|
18.83
|
6.27
|
1,576,950
|
|
|
12/13/2016
|
+0.35 / +1.89%
|
18.50
|
18.85
|
18.50
|
18.85
|
18.69
|
6.22
|
1,981,620
|
|
|
12/12/2016
|
-0.25 / -1.33%
|
18.60
|
18.65
|
18.50
|
18.50
|
18.57
|
6.10
|
1,036,860
|
|
|
12/9/2016
|
+0.05 / +0.27%
|
18.70
|
18.85
|
18.65
|
18.75
|
18.72
|
6.18
|
1,391,560
|
|
|
12/8/2016
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.71
|
6.17
|
996,810
|
|
|
12/7/2016
|
0.00 / 0.00%
|
18.55
|
19.10
|
18.55
|
18.60
|
18.71
|
6.13
|
1,987,010
|
|
|
12/6/2016
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.82
|
6.13
|
2,332,410
|
|
|
12/5/2016
|
-0.50 / -2.54%
|
19.65
|
19.65
|
19.20
|
19.20
|
19.32
|
6.33
|
1,896,580
|
|
|
12/2/2016
|
-0.15 / -0.76%
|
19.85
|
19.90
|
19.60
|
19.70
|
19.72
|
6.50
|
12,260,790
|
|
|
12/1/2016
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.85
|
19.85
|
20.03
|
6.55
|
838,370
|
|
|
11/30/2016
|
+0.30 / +1.53%
|
20.00
|
20.30
|
19.85
|
19.90
|
20.04
|
6.56
|
1,721,630
|
|
|
11/29/2016
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.55
|
19.60
|
19.62
|
6.46
|
1,500,540
|
|
|
11/28/2016
|
-0.10 / -0.50%
|
20.10
|
20.15
|
19.20
|
20.00
|
19.70
|
6.60
|
1,271,400
|
|
|
11/25/2016
|
-0.05 / -0.25%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.07
|
6.63
|
510,060
|
|
|
11/24/2016
|
-0.10 / -0.49%
|
20.20
|
20.25
|
20.15
|
20.15
|
20.20
|
6.65
|
404,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|