|
|
Closing price on 1/5/2021
|
|
| Open |
33.25 |
| High |
34.10 |
| Low |
33.10 |
| Volume |
8,624,800 |
| Split-adjusted Price |
19.72 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.05 / -0.15%
|
33.25
|
34.10
|
33.10
|
33.75
|
33.77
|
19.72
|
8,624,800
|
|
|
1/4/2021
|
+0.70 / +2.11%
|
34.50
|
34.60
|
33.80
|
33.80
|
34.19
|
19.75
|
9,075,100
|
|
|
12/31/2020
|
+1.60 / +5.08%
|
31.50
|
33.45
|
31.45
|
33.10
|
32.32
|
19.34
|
9,645,420
|
|
|
12/30/2020
|
-0.20 / -0.63%
|
31.40
|
31.95
|
31.00
|
31.50
|
31.55
|
18.40
|
10,530,310
|
|
|
12/29/2020
|
-0.30 / -0.94%
|
31.50
|
32.15
|
31.10
|
31.70
|
31.70
|
18.52
|
13,130,020
|
|
|
12/28/2020
|
+1.70 / +5.61%
|
31.70
|
32.25
|
31.10
|
32.00
|
31.93
|
18.70
|
12,626,470
|
|
|
12/25/2020
|
+1.95 / +6.88%
|
28.00
|
30.30
|
27.65
|
30.30
|
29.60
|
17.70
|
16,058,740
|
|
|
12/24/2020
|
-0.45 / -1.56%
|
28.70
|
28.80
|
26.80
|
28.35
|
27.71
|
16.56
|
15,980,040
|
|
|
12/23/2020
|
-0.80 / -2.70%
|
29.35
|
29.40
|
28.50
|
28.80
|
28.96
|
16.83
|
14,119,960
|
|
|
12/22/2020
|
+0.95 / +3.32%
|
29.00
|
29.95
|
28.45
|
29.60
|
29.22
|
17.29
|
12,703,350
|
|
|
12/21/2020
|
+1.85 / +6.90%
|
27.40
|
28.65
|
27.20
|
28.65
|
28.37
|
16.74
|
14,148,330
|
|
|
12/18/2020
|
+1.75 / +6.99%
|
25.40
|
26.80
|
25.15
|
26.80
|
26.07
|
15.66
|
14,808,270
|
|
|
12/17/2020
|
0.00 / 0.00%
|
24.80
|
25.60
|
24.60
|
25.05
|
25.06
|
14.64
|
13,369,050
|
|
|
12/16/2020
|
-0.45 / -1.76%
|
25.60
|
25.80
|
25.00
|
25.05
|
25.40
|
14.64
|
14,443,400
|
|
|
12/15/2020
|
+0.35 / +1.39%
|
24.80
|
26.10
|
24.80
|
25.50
|
25.43
|
14.90
|
15,342,550
|
|
|
12/14/2020
|
+1.60 / +6.79%
|
24.10
|
25.15
|
24.00
|
25.15
|
24.84
|
14.69
|
11,879,490
|
|
|
12/11/2020
|
+0.75 / +3.29%
|
22.80
|
23.55
|
22.55
|
23.55
|
23.08
|
13.76
|
9,048,250
|
|
|
12/10/2020
|
+0.10 / +0.44%
|
22.70
|
23.25
|
22.40
|
22.80
|
22.78
|
13.32
|
9,858,070
|
|
|
12/9/2020
|
+0.80 / +3.65%
|
22.20
|
23.20
|
22.20
|
22.70
|
22.70
|
13.26
|
13,953,100
|
|
|
12/8/2020
|
+1.35 / +6.57%
|
20.65
|
21.95
|
20.65
|
21.90
|
21.33
|
12.80
|
11,532,900
|
|
|
12/7/2020
|
+0.50 / +2.49%
|
20.35
|
20.60
|
20.25
|
20.55
|
20.47
|
12.01
|
7,150,510
|
|
|
12/4/2020
|
-0.15 / -0.74%
|
20.20
|
20.30
|
20.00
|
20.05
|
20.14
|
11.71
|
6,343,360
|
|
|
12/3/2020
|
+0.50 / +2.54%
|
19.90
|
20.40
|
19.80
|
20.20
|
20.17
|
11.80
|
8,053,380
|
|
|
12/2/2020
|
+0.30 / +1.55%
|
19.40
|
19.85
|
19.35
|
19.70
|
19.67
|
11.51
|
7,118,230
|
|
|
12/1/2020
|
+0.15 / +0.78%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.08
|
11.33
|
8,794,040
|
|
|
11/30/2020
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.25
|
19.39
|
11.25
|
6,728,330
|
|
|
11/27/2020
|
+0.20 / +1.04%
|
19.15
|
19.40
|
19.15
|
19.35
|
19.29
|
11.31
|
4,647,770
|
|
|
11/26/2020
|
-0.05 / -0.26%
|
19.15
|
19.30
|
18.85
|
19.15
|
19.07
|
11.19
|
5,344,370
|
|
|
11/25/2020
|
+0.25 / +1.32%
|
19.00
|
19.30
|
18.95
|
19.20
|
19.16
|
11.22
|
8,630,730
|
|
|
11/24/2020
|
+0.25 / +1.34%
|
18.80
|
19.10
|
18.60
|
18.95
|
18.85
|
11.07
|
10,946,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|