|
|
Closing price on 10/31/2018
|
|
| Open |
28.00 |
| High |
28.80 |
| Low |
27.85 |
| Volume |
2,968,880 |
| Split-adjusted Price |
10.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
+1.15 / +4.18%
|
28.00
|
28.80
|
27.85
|
28.65
|
28.32
|
10.14
|
2,968,880
|
|
|
10/30/2018
|
+0.10 / +0.36%
|
27.50
|
28.15
|
27.15
|
27.50
|
27.69
|
9.73
|
2,467,410
|
|
|
10/29/2018
|
-0.15 / -0.54%
|
27.50
|
27.55
|
27.10
|
27.40
|
27.37
|
9.70
|
1,971,190
|
|
|
10/26/2018
|
-0.45 / -1.61%
|
28.35
|
28.50
|
27.55
|
27.55
|
28.05
|
9.75
|
2,580,300
|
|
|
10/25/2018
|
-0.30 / -1.06%
|
26.50
|
28.20
|
26.50
|
28.00
|
27.47
|
9.91
|
4,181,970
|
|
|
10/24/2018
|
-0.70 / -2.41%
|
29.00
|
29.35
|
28.30
|
28.30
|
28.60
|
10.01
|
4,276,680
|
|
|
10/23/2018
|
-1.00 / -3.33%
|
29.50
|
29.80
|
28.55
|
29.00
|
29.15
|
10.26
|
4,707,910
|
|
|
10/22/2018
|
-0.15 / -0.50%
|
30.50
|
30.70
|
30.00
|
30.00
|
30.30
|
10.62
|
2,307,270
|
|
|
10/19/2018
|
-0.25 / -0.82%
|
29.90
|
30.50
|
29.70
|
30.15
|
30.05
|
10.67
|
2,307,550
|
|
|
10/18/2018
|
-0.40 / -1.30%
|
30.50
|
30.80
|
30.30
|
30.40
|
30.50
|
10.76
|
2,044,470
|
|
|
10/17/2018
|
+0.45 / +1.48%
|
30.90
|
30.95
|
30.60
|
30.80
|
30.78
|
10.90
|
2,565,980
|
|
|
10/16/2018
|
+0.05 / +0.17%
|
30.40
|
30.50
|
30.00
|
30.35
|
30.37
|
10.74
|
2,143,320
|
|
|
10/15/2018
|
-0.65 / -2.10%
|
30.95
|
30.95
|
30.15
|
30.30
|
30.50
|
10.72
|
1,845,760
|
|
|
10/12/2018
|
+0.60 / +1.98%
|
30.10
|
31.10
|
29.45
|
30.95
|
30.38
|
10.95
|
4,954,220
|
|
|
10/11/2018
|
-2.25 / -6.90%
|
31.20
|
31.90
|
30.35
|
30.35
|
30.58
|
10.74
|
9,927,880
|
|
|
10/10/2018
|
-0.05 / -0.15%
|
32.70
|
32.80
|
32.00
|
32.60
|
32.63
|
11.54
|
2,529,220
|
|
|
10/9/2018
|
+0.10 / +0.31%
|
32.55
|
32.80
|
32.45
|
32.65
|
32.57
|
11.55
|
1,334,060
|
|
|
10/8/2018
|
-0.05 / -0.15%
|
32.40
|
32.85
|
32.15
|
32.55
|
32.52
|
11.52
|
2,493,570
|
|
|
10/5/2018
|
-0.70 / -2.10%
|
33.00
|
33.30
|
32.60
|
32.60
|
33.00
|
11.54
|
3,497,780
|
|
|
10/4/2018
|
-0.05 / -0.15%
|
32.70
|
33.30
|
32.50
|
33.30
|
32.80
|
11.78
|
3,749,870
|
|
|
10/3/2018
|
+0.30 / +0.91%
|
33.20
|
33.35
|
33.00
|
33.35
|
33.21
|
11.45
|
2,650,250
|
|
|
10/2/2018
|
-0.15 / -0.45%
|
33.05
|
33.45
|
32.95
|
33.05
|
33.15
|
11.34
|
2,987,970
|
|
|
10/1/2018
|
-0.30 / -0.90%
|
33.50
|
33.60
|
33.10
|
33.20
|
33.38
|
11.40
|
2,718,800
|
|
|
9/28/2018
|
-0.10 / -0.30%
|
33.70
|
33.80
|
33.50
|
33.50
|
33.62
|
11.50
|
3,238,680
|
|
|
9/27/2018
|
+0.60 / +1.82%
|
33.20
|
33.80
|
33.00
|
33.60
|
33.47
|
11.53
|
4,349,150
|
|
|
9/26/2018
|
+0.05 / +0.15%
|
32.90
|
33.40
|
32.90
|
33.00
|
33.12
|
11.33
|
2,945,320
|
|
|
9/25/2018
|
-0.20 / -0.60%
|
32.95
|
33.30
|
32.80
|
32.95
|
33.01
|
11.31
|
3,434,420
|
|
|
9/24/2018
|
+0.25 / +0.76%
|
33.25
|
33.35
|
32.95
|
33.15
|
33.15
|
11.38
|
3,011,110
|
|
|
9/21/2018
|
+0.30 / +0.92%
|
33.00
|
33.20
|
32.65
|
32.90
|
32.97
|
11.29
|
7,085,490
|
|
|
9/20/2018
|
+0.35 / +1.09%
|
32.20
|
32.80
|
32.15
|
32.60
|
32.45
|
11.19
|
4,587,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|