|
|
Closing price on 10/16/2020
|
|
| Open |
18.10 |
| High |
18.30 |
| Low |
17.95 |
| Volume |
4,444,100 |
| Split-adjusted Price |
8.28 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.95
|
18.15
|
18.12
|
8.28
|
4,444,100
|
|
|
10/15/2020
|
+0.05 / +0.28%
|
18.30
|
18.35
|
18.05
|
18.15
|
18.21
|
8.28
|
5,949,471
|
|
|
10/14/2020
|
+0.55 / +3.13%
|
17.60
|
18.10
|
17.45
|
18.10
|
17.83
|
8.26
|
5,379,490
|
|
|
10/13/2020
|
-0.30 / -1.68%
|
17.85
|
17.95
|
17.55
|
17.55
|
17.74
|
8.00
|
4,374,250
|
|
|
10/12/2020
|
-0.15 / -0.83%
|
18.20
|
18.20
|
17.75
|
17.85
|
17.99
|
8.14
|
4,849,320
|
|
|
10/9/2020
|
+0.15 / +0.84%
|
18.00
|
18.25
|
17.85
|
18.00
|
18.06
|
8.21
|
3,870,610
|
|
|
10/8/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.60
|
17.85
|
17.80
|
8.14
|
4,663,470
|
|
|
10/7/2020
|
-0.30 / -1.65%
|
18.00
|
18.15
|
17.80
|
17.85
|
17.98
|
8.14
|
5,770,720
|
|
|
10/6/2020
|
-0.10 / -0.55%
|
18.25
|
18.35
|
17.95
|
18.15
|
18.16
|
8.28
|
5,228,170
|
|
|
10/5/2020
|
+0.50 / +2.82%
|
18.05
|
18.30
|
17.80
|
18.25
|
18.09
|
8.32
|
6,672,820
|
|
|
10/2/2020
|
-0.05 / -0.28%
|
17.90
|
18.05
|
17.00
|
17.75
|
17.71
|
8.10
|
10,961,430
|
|
|
10/1/2020
|
+0.85 / +5.01%
|
17.10
|
18.00
|
17.00
|
17.80
|
17.57
|
8.12
|
10,321,030
|
|
|
9/30/2020
|
+0.20 / +1.19%
|
16.75
|
17.00
|
16.60
|
16.95
|
16.78
|
7.73
|
4,432,160
|
|
|
9/29/2020
|
-0.15 / -0.89%
|
17.10
|
17.15
|
16.70
|
16.75
|
17.00
|
7.64
|
6,122,220
|
|
|
9/28/2020
|
+0.45 / +2.74%
|
16.55
|
16.95
|
16.55
|
16.90
|
16.77
|
7.71
|
5,215,260
|
|
|
9/25/2020
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.25
|
16.45
|
16.39
|
7.50
|
7,290,520
|
|
|
9/24/2020
|
-0.15 / -0.90%
|
16.60
|
16.80
|
16.50
|
16.55
|
16.61
|
7.55
|
4,564,860
|
|
|
9/23/2020
|
+0.15 / +0.91%
|
16.55
|
16.80
|
16.55
|
16.70
|
16.68
|
7.62
|
5,699,700
|
|
|
9/22/2020
|
+0.05 / +0.30%
|
16.35
|
16.60
|
16.35
|
16.55
|
16.51
|
7.55
|
6,821,140
|
|
|
9/21/2020
|
+0.20 / +1.23%
|
16.45
|
16.75
|
16.35
|
16.50
|
16.59
|
7.53
|
8,152,870
|
|
|
9/18/2020
|
+0.30 / +1.88%
|
16.00
|
16.45
|
15.95
|
16.30
|
16.28
|
7.43
|
7,903,190
|
|
|
9/17/2020
|
+0.10 / +0.63%
|
15.95
|
16.05
|
15.80
|
16.00
|
15.93
|
7.30
|
6,000,380
|
|
|
9/16/2020
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.94
|
7.25
|
3,807,390
|
|
|
9/15/2020
|
+0.05 / +0.32%
|
15.80
|
16.15
|
15.75
|
15.80
|
15.95
|
7.21
|
7,005,050
|
|
|
9/14/2020
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.65
|
15.75
|
15.76
|
7.18
|
4,644,580
|
|
|
9/11/2020
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.70
|
15.75
|
15.85
|
7.18
|
4,402,790
|
|
|
9/10/2020
|
0.00 / 0.00%
|
15.95
|
16.15
|
15.85
|
15.85
|
15.99
|
7.23
|
8,787,650
|
|
|
9/9/2020
|
+0.05 / +0.32%
|
15.50
|
15.90
|
15.45
|
15.85
|
15.74
|
7.23
|
7,074,490
|
|
|
9/8/2020
|
+0.45 / +2.93%
|
15.45
|
15.80
|
15.30
|
15.80
|
15.55
|
7.21
|
6,831,470
|
|
|
9/7/2020
|
-0.05 / -0.32%
|
15.50
|
15.85
|
15.30
|
15.35
|
15.59
|
7.00
|
9,582,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|