|
|
Closing price on 10/20/2017
|
|
| Open |
24.50 |
| High |
24.75 |
| Low |
24.30 |
| Volume |
2,888,670 |
| Split-adjusted Price |
8.34 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.20 / -0.82%
|
24.50
|
24.75
|
24.30
|
24.30
|
24.49
|
8.34
|
2,888,670
|
|
|
10/19/2017
|
-0.35 / -1.41%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.73
|
8.41
|
2,615,570
|
|
|
10/18/2017
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.85
|
24.85
|
25.13
|
8.53
|
7,804,940
|
|
|
10/17/2017
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.35
|
24.80
|
24.60
|
8.51
|
2,695,250
|
|
|
10/16/2017
|
+0.05 / +0.21%
|
24.35
|
24.45
|
24.30
|
24.40
|
24.37
|
8.38
|
1,871,810
|
|
|
10/13/2017
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.35
|
24.31
|
8.36
|
1,736,550
|
|
|
10/12/2017
|
-0.35 / -1.42%
|
24.70
|
24.80
|
24.35
|
24.35
|
24.55
|
8.36
|
2,597,430
|
|
|
10/11/2017
|
+0.15 / +0.61%
|
24.80
|
24.85
|
24.60
|
24.70
|
24.74
|
8.48
|
3,114,990
|
|
|
10/10/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.45
|
24.55
|
24.54
|
8.43
|
2,815,450
|
|
|
10/9/2017
|
-0.80 / -3.13%
|
25.00
|
25.05
|
24.75
|
24.75
|
24.86
|
8.50
|
3,984,240
|
|
|
10/6/2017
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.55
|
25.60
|
8.43
|
2,821,950
|
|
|
10/5/2017
|
+0.45 / +1.79%
|
25.20
|
25.65
|
25.10
|
25.55
|
25.47
|
8.43
|
3,695,800
|
|
|
10/4/2017
|
+0.20 / +0.80%
|
24.90
|
25.10
|
24.80
|
25.10
|
24.94
|
8.28
|
1,586,090
|
|
|
10/3/2017
|
-0.10 / -0.40%
|
25.05
|
25.05
|
24.70
|
24.90
|
24.88
|
8.21
|
1,669,940
|
|
|
10/2/2017
|
-0.05 / -0.20%
|
25.05
|
25.25
|
24.95
|
25.00
|
25.08
|
8.25
|
903,050
|
|
|
9/29/2017
|
+0.05 / +0.20%
|
25.00
|
25.20
|
25.00
|
25.05
|
25.07
|
8.26
|
1,773,120
|
|
|
9/28/2017
|
-0.40 / -1.57%
|
25.40
|
25.55
|
25.00
|
25.00
|
25.31
|
8.25
|
1,848,660
|
|
|
9/27/2017
|
0.00 / 0.00%
|
25.40
|
25.55
|
25.35
|
25.40
|
25.44
|
8.38
|
830,510
|
|
|
9/26/2017
|
0.00 / 0.00%
|
25.55
|
25.55
|
25.35
|
25.40
|
25.42
|
8.38
|
1,794,660
|
|
|
9/25/2017
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.40
|
25.57
|
8.38
|
2,142,240
|
|
|
9/22/2017
|
+0.15 / +0.59%
|
25.50
|
25.70
|
25.40
|
25.50
|
25.55
|
8.41
|
1,984,610
|
|
|
9/21/2017
|
-0.15 / -0.59%
|
25.50
|
25.65
|
25.35
|
25.35
|
25.45
|
8.36
|
2,759,790
|
|
|
9/20/2017
|
-0.30 / -1.16%
|
25.85
|
25.85
|
25.45
|
25.50
|
25.64
|
8.41
|
1,613,560
|
|
|
9/19/2017
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.70
|
25.80
|
25.82
|
8.51
|
2,413,850
|
|
|
9/18/2017
|
+0.20 / +0.78%
|
25.65
|
26.05
|
25.50
|
25.80
|
25.81
|
8.51
|
4,233,740
|
|
|
9/15/2017
|
+0.15 / +0.59%
|
25.45
|
25.60
|
25.30
|
25.60
|
25.49
|
8.44
|
2,967,640
|
|
|
9/14/2017
|
+0.40 / +1.60%
|
25.20
|
25.70
|
25.15
|
25.45
|
25.44
|
8.39
|
4,258,280
|
|
|
9/13/2017
|
+0.35 / +1.42%
|
24.80
|
25.05
|
24.75
|
25.05
|
24.95
|
8.26
|
1,808,620
|
|
|
9/12/2017
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.72
|
8.15
|
1,734,890
|
|
|
9/11/2017
|
-0.25 / -1.00%
|
24.90
|
25.05
|
24.65
|
24.70
|
24.83
|
8.15
|
2,344,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|