|
|
Closing price on 10/31/2023
|
|
| Open |
27.55 |
| High |
27.90 |
| Low |
25.65 |
| Volume |
36,495,600 |
| Split-adjusted Price |
20.10 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-1.75 / -6.36%
|
27.55
|
27.90
|
25.65
|
25.75
|
26.62
|
20.10
|
36,495,600
|
|
|
10/30/2023
|
-1.95 / -6.62%
|
29.00
|
29.35
|
27.50
|
27.50
|
28.45
|
21.47
|
16,792,401
|
|
|
10/27/2023
|
+0.75 / +2.61%
|
29.25
|
29.80
|
28.75
|
29.45
|
29.15
|
22.99
|
20,052,101
|
|
|
10/26/2023
|
-2.10 / -6.82%
|
29.70
|
29.95
|
28.65
|
28.70
|
28.81
|
22.41
|
54,239,900
|
|
|
10/25/2023
|
-0.25 / -0.81%
|
31.00
|
31.55
|
30.80
|
30.80
|
31.15
|
24.04
|
14,401,400
|
|
|
10/24/2023
|
+0.45 / +1.47%
|
31.00
|
31.15
|
30.45
|
31.05
|
30.87
|
24.24
|
14,254,501
|
|
|
10/23/2023
|
-0.70 / -2.24%
|
30.60
|
31.35
|
30.40
|
30.60
|
30.85
|
23.89
|
15,579,400
|
|
|
10/20/2023
|
+1.20 / +3.99%
|
30.10
|
31.40
|
29.10
|
31.30
|
30.09
|
24.44
|
28,257,401
|
|
|
10/19/2023
|
-1.45 / -4.60%
|
31.55
|
31.75
|
29.80
|
30.10
|
30.56
|
23.50
|
28,868,500
|
|
|
10/18/2023
|
+0.10 / +0.32%
|
31.80
|
32.15
|
29.80
|
31.55
|
31.25
|
24.63
|
28,495,001
|
|
|
10/17/2023
|
-0.65 / -2.02%
|
32.40
|
32.90
|
31.45
|
31.45
|
32.20
|
24.55
|
20,096,600
|
|
|
10/16/2023
|
-1.45 / -4.32%
|
33.55
|
33.60
|
31.90
|
32.10
|
32.80
|
25.06
|
28,362,600
|
|
|
10/13/2023
|
-0.05 / -0.15%
|
33.30
|
34.10
|
33.00
|
33.55
|
33.40
|
26.19
|
23,041,600
|
|
|
10/12/2023
|
-0.40 / -1.18%
|
34.10
|
34.10
|
33.40
|
33.60
|
33.82
|
26.23
|
18,258,201
|
|
|
10/11/2023
|
+1.30 / +3.98%
|
32.80
|
34.00
|
32.55
|
34.00
|
33.21
|
26.54
|
23,670,400
|
|
|
10/10/2023
|
-0.50 / -1.51%
|
33.60
|
33.90
|
32.70
|
32.70
|
33.27
|
25.53
|
28,679,700
|
|
|
10/9/2023
|
+0.25 / +0.76%
|
32.90
|
33.50
|
32.40
|
33.20
|
33.04
|
25.92
|
22,014,400
|
|
|
10/6/2023
|
+1.30 / +4.11%
|
31.65
|
32.95
|
31.20
|
32.95
|
32.06
|
25.72
|
26,498,901
|
|
|
10/5/2023
|
-0.10 / -0.31%
|
31.90
|
32.40
|
31.50
|
31.65
|
31.92
|
24.71
|
22,392,000
|
|
|
10/4/2023
|
+1.55 / +5.13%
|
29.80
|
32.30
|
29.65
|
31.75
|
31.35
|
24.79
|
33,560,601
|
|
|
10/3/2023
|
-1.90 / -5.92%
|
31.60
|
31.65
|
30.10
|
30.20
|
30.82
|
23.58
|
42,246,000
|
|
|
10/2/2023
|
+0.30 / +0.94%
|
31.80
|
32.65
|
31.70
|
32.10
|
32.23
|
25.06
|
17,237,207
|
|
|
9/29/2023
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.80
|
31.80
|
32.30
|
24.83
|
19,989,103
|
|
|
9/28/2023
|
-0.70 / -2.12%
|
32.80
|
32.90
|
31.70
|
32.30
|
32.24
|
25.22
|
27,911,500
|
|
|
9/27/2023
|
+2.10 / +6.80%
|
31.70
|
33.00
|
30.90
|
33.00
|
31.85
|
25.76
|
32,376,498
|
|
|
9/26/2023
|
+0.55 / +1.81%
|
31.00
|
32.45
|
30.30
|
30.90
|
31.34
|
24.12
|
38,722,103
|
|
|
9/25/2023
|
-2.25 / -6.90%
|
32.20
|
33.10
|
30.35
|
30.35
|
31.47
|
23.69
|
43,118,605
|
|
|
9/22/2023
|
-2.15 / -6.19%
|
33.65
|
33.95
|
32.35
|
32.60
|
32.92
|
25.45
|
69,559,107
|
|
|
9/21/2023
|
-1.70 / -4.66%
|
36.40
|
36.45
|
34.75
|
34.75
|
35.51
|
27.13
|
49,446,802
|
|
|
9/20/2023
|
+0.25 / +0.69%
|
36.40
|
37.00
|
36.10
|
36.45
|
36.60
|
28.46
|
23,444,805
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
2,089,200
|
23.00
|
7.48%
|
|
|
|
ABW
|
1,328,800
|
12.50
|
7.76%
|
|
|
|
AGR
|
1,849,200
|
18.00
|
3.15%
|
|
|
|
APG
|
3,580,900
|
12.55
|
6.81%
|
|
|
|
APS
|
2,406,100
|
11.00
|
2.80%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|