|
|
Closing price on 10/25/2023
|
|
| Open |
31.00 |
| High |
31.55 |
| Low |
30.80 |
| Volume |
14,401,400 |
| Split-adjusted Price |
23.45 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
-0.25 / -0.81%
|
31.00
|
31.55
|
30.80
|
30.80
|
31.15
|
23.45
|
14,401,400
|
|
|
10/24/2023
|
+0.45 / +1.47%
|
31.00
|
31.15
|
30.45
|
31.05
|
30.87
|
23.64
|
14,254,501
|
|
|
10/23/2023
|
-0.70 / -2.24%
|
30.60
|
31.35
|
30.40
|
30.60
|
30.85
|
23.30
|
15,579,400
|
|
|
10/20/2023
|
+1.20 / +3.99%
|
30.10
|
31.40
|
29.10
|
31.30
|
30.09
|
23.83
|
28,257,401
|
|
|
10/19/2023
|
-1.45 / -4.60%
|
31.55
|
31.75
|
29.80
|
30.10
|
30.56
|
22.91
|
28,868,500
|
|
|
10/18/2023
|
+0.10 / +0.32%
|
31.80
|
32.15
|
29.80
|
31.55
|
31.25
|
24.02
|
28,495,001
|
|
|
10/17/2023
|
-0.65 / -2.02%
|
32.40
|
32.90
|
31.45
|
31.45
|
32.20
|
23.94
|
20,096,600
|
|
|
10/16/2023
|
-1.45 / -4.32%
|
33.55
|
33.60
|
31.90
|
32.10
|
32.80
|
24.44
|
28,362,600
|
|
|
10/13/2023
|
-0.05 / -0.15%
|
33.30
|
34.10
|
33.00
|
33.55
|
33.40
|
25.54
|
23,041,600
|
|
|
10/12/2023
|
-0.40 / -1.18%
|
34.10
|
34.10
|
33.40
|
33.60
|
33.82
|
25.58
|
18,258,201
|
|
|
10/11/2023
|
+1.30 / +3.98%
|
32.80
|
34.00
|
32.55
|
34.00
|
33.21
|
25.88
|
23,670,400
|
|
|
10/10/2023
|
-0.50 / -1.51%
|
33.60
|
33.90
|
32.70
|
32.70
|
33.27
|
24.89
|
28,679,700
|
|
|
10/9/2023
|
+0.25 / +0.76%
|
32.90
|
33.50
|
32.40
|
33.20
|
33.04
|
25.27
|
22,014,400
|
|
|
10/6/2023
|
+1.30 / +4.11%
|
31.65
|
32.95
|
31.20
|
32.95
|
32.06
|
25.08
|
26,498,901
|
|
|
10/5/2023
|
-0.10 / -0.31%
|
31.90
|
32.40
|
31.50
|
31.65
|
31.92
|
24.09
|
22,392,000
|
|
|
10/4/2023
|
+1.55 / +5.13%
|
29.80
|
32.30
|
29.65
|
31.75
|
31.35
|
24.17
|
33,560,601
|
|
|
10/3/2023
|
-1.90 / -5.92%
|
31.60
|
31.65
|
30.10
|
30.20
|
30.82
|
22.99
|
42,246,000
|
|
|
10/2/2023
|
+0.30 / +0.94%
|
31.80
|
32.65
|
31.70
|
32.10
|
32.23
|
24.44
|
17,237,207
|
|
|
9/29/2023
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.80
|
31.80
|
32.30
|
24.21
|
19,989,103
|
|
|
9/28/2023
|
-0.70 / -2.12%
|
32.80
|
32.90
|
31.70
|
32.30
|
32.24
|
24.59
|
27,911,500
|
|
|
9/27/2023
|
+2.10 / +6.80%
|
31.70
|
33.00
|
30.90
|
33.00
|
31.85
|
25.12
|
32,376,498
|
|
|
9/26/2023
|
+0.55 / +1.81%
|
31.00
|
32.45
|
30.30
|
30.90
|
31.34
|
23.52
|
38,722,103
|
|
|
9/25/2023
|
-2.25 / -6.90%
|
32.20
|
33.10
|
30.35
|
30.35
|
31.47
|
23.10
|
43,118,605
|
|
|
9/22/2023
|
-2.15 / -6.19%
|
33.65
|
33.95
|
32.35
|
32.60
|
32.92
|
24.82
|
69,559,107
|
|
|
9/21/2023
|
-1.70 / -4.66%
|
36.40
|
36.45
|
34.75
|
34.75
|
35.51
|
26.45
|
49,446,802
|
|
|
9/20/2023
|
+0.25 / +0.69%
|
36.40
|
37.00
|
36.10
|
36.45
|
36.60
|
27.75
|
23,444,805
|
|
|
9/19/2023
|
+0.50 / +1.40%
|
35.80
|
36.20
|
35.20
|
36.20
|
35.77
|
27.56
|
19,638,301
|
|
|
9/18/2023
|
+0.20 / +0.56%
|
35.00
|
35.95
|
34.90
|
35.70
|
35.32
|
27.18
|
25,487,501
|
|
|
9/15/2023
|
-0.15 / -0.42%
|
35.90
|
36.05
|
35.00
|
35.50
|
35.49
|
27.03
|
24,316,000
|
|
|
9/14/2023
|
-0.15 / -0.42%
|
35.80
|
36.25
|
34.90
|
35.65
|
35.64
|
27.14
|
33,908,801
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|