|
|
Closing price on 10/10/2022
|
|
| Open |
16.75 |
| High |
17.70 |
| Low |
16.55 |
| Volume |
17,618,200 |
| Split-adjusted Price |
13.07 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+0.60 / +3.57%
|
16.75
|
17.70
|
16.55
|
17.40
|
17.18
|
13.07
|
17,618,200
|
|
|
10/7/2022
|
-0.60 / -3.45%
|
17.05
|
17.10
|
16.20
|
16.80
|
16.54
|
12.62
|
24,324,800
|
|
|
10/6/2022
|
-1.25 / -6.70%
|
18.65
|
18.65
|
17.40
|
17.40
|
17.99
|
13.07
|
12,332,300
|
|
|
10/5/2022
|
+0.85 / +4.78%
|
18.35
|
18.80
|
18.20
|
18.65
|
18.50
|
14.01
|
14,546,200
|
|
|
10/4/2022
|
-0.65 / -3.52%
|
18.90
|
19.10
|
17.60
|
17.80
|
18.39
|
13.37
|
15,873,300
|
|
|
10/3/2022
|
-1.35 / -6.82%
|
19.60
|
19.65
|
18.45
|
18.45
|
18.87
|
13.86
|
16,888,800
|
|
|
9/30/2022
|
+0.50 / +2.59%
|
19.15
|
19.80
|
18.30
|
19.80
|
19.00
|
14.87
|
20,628,400
|
|
|
9/29/2022
|
-0.45 / -2.28%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.79
|
14.50
|
14,941,000
|
|
|
9/28/2022
|
+0.20 / +1.02%
|
19.40
|
20.05
|
19.40
|
19.75
|
19.74
|
14.83
|
14,119,800
|
|
|
9/27/2022
|
+0.05 / +0.26%
|
19.70
|
20.00
|
19.50
|
19.55
|
19.72
|
14.68
|
14,553,800
|
|
|
9/26/2022
|
-1.15 / -5.57%
|
20.05
|
20.30
|
19.25
|
19.50
|
19.68
|
14.65
|
22,906,700
|
|
|
9/23/2022
|
-0.45 / -2.13%
|
21.00
|
21.30
|
20.55
|
20.65
|
20.94
|
15.51
|
10,814,000
|
|
|
9/22/2022
|
+0.55 / +2.68%
|
20.30
|
21.20
|
20.20
|
21.10
|
20.75
|
15.85
|
17,406,400
|
|
|
9/21/2022
|
-0.15 / -0.72%
|
20.50
|
20.80
|
20.35
|
20.55
|
20.58
|
15.44
|
8,382,000
|
|
|
9/20/2022
|
+0.80 / +4.02%
|
20.20
|
20.75
|
19.90
|
20.70
|
20.31
|
15.55
|
14,585,700
|
|
|
9/19/2022
|
-1.25 / -5.91%
|
21.15
|
21.15
|
19.90
|
19.90
|
20.39
|
14.95
|
22,693,700
|
|
|
9/16/2022
|
-0.50 / -2.31%
|
21.50
|
21.70
|
21.05
|
21.15
|
21.28
|
15.89
|
19,666,700
|
|
|
9/15/2022
|
-0.30 / -1.37%
|
22.10
|
22.10
|
21.60
|
21.65
|
21.83
|
16.26
|
9,452,700
|
|
|
9/14/2022
|
+0.30 / +1.39%
|
21.00
|
22.15
|
21.00
|
21.95
|
21.58
|
16.49
|
26,649,700
|
|
|
9/13/2022
|
-0.20 / -0.92%
|
21.85
|
22.05
|
21.20
|
21.65
|
21.58
|
16.26
|
18,972,100
|
|
|
9/12/2022
|
-0.35 / -1.58%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.11
|
16.41
|
12,220,800
|
|
|
9/9/2022
|
+0.15 / +0.68%
|
22.00
|
22.20
|
21.30
|
22.20
|
21.73
|
16.67
|
33,963,101
|
|
|
9/8/2022
|
-0.50 / -2.22%
|
22.95
|
23.00
|
22.05
|
22.05
|
22.45
|
16.56
|
15,977,000
|
|
|
9/7/2022
|
-1.20 / -5.05%
|
23.70
|
23.95
|
22.55
|
22.55
|
23.19
|
16.94
|
23,652,800
|
|
|
9/6/2022
|
+0.05 / +0.21%
|
23.85
|
24.15
|
23.50
|
23.75
|
23.86
|
17.84
|
11,066,900
|
|
|
9/5/2022
|
-0.30 / -1.25%
|
24.10
|
24.30
|
23.70
|
23.70
|
23.91
|
17.80
|
10,318,000
|
|
|
8/31/2022
|
+0.05 / +0.21%
|
23.70
|
24.20
|
23.70
|
24.00
|
23.92
|
18.03
|
10,911,400
|
|
|
8/30/2022
|
-0.45 / -1.84%
|
24.65
|
24.80
|
23.90
|
23.95
|
24.33
|
17.99
|
12,424,600
|
|
|
8/29/2022
|
-0.40 / -1.61%
|
24.20
|
24.40
|
23.55
|
24.40
|
24.00
|
18.33
|
28,633,300
|
|
|
8/26/2022
|
-0.70 / -2.75%
|
25.50
|
25.65
|
24.80
|
24.80
|
25.16
|
18.63
|
23,566,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|