|
Closing price on 10/7/2021
|
|
Open |
40.00 |
High |
40.95 |
Low |
39.75 |
Volume |
8,584,400 |
Split-adjusted Price |
27.62 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2021
|
+0.75 / +1.88%
|
40.00
|
40.95
|
39.75
|
40.70
|
40.41
|
27.62
|
8,584,400
|
|
10/6/2021
|
-0.45 / -1.11%
|
40.70
|
40.75
|
39.90
|
39.95
|
40.07
|
27.11
|
7,264,600
|
|
10/5/2021
|
+1.80 / +4.66%
|
39.45
|
40.70
|
39.20
|
40.40
|
39.96
|
27.42
|
12,077,500
|
|
10/4/2021
|
-0.60 / -1.53%
|
39.00
|
39.10
|
37.85
|
38.60
|
38.37
|
26.19
|
10,277,600
|
|
10/1/2021
|
-1.45 / -3.57%
|
40.20
|
40.40
|
39.20
|
39.20
|
39.80
|
26.60
|
13,186,334
|
|
9/30/2021
|
+0.55 / +1.37%
|
40.30
|
40.70
|
40.10
|
40.65
|
40.42
|
27.58
|
4,465,600
|
|
9/29/2021
|
-0.50 / -1.23%
|
40.50
|
40.55
|
39.80
|
40.10
|
40.19
|
27.21
|
5,520,900
|
|
9/28/2021
|
+0.60 / +1.50%
|
40.00
|
40.90
|
39.80
|
40.60
|
40.28
|
27.55
|
6,877,900
|
|
9/27/2021
|
-1.80 / -4.31%
|
41.80
|
41.95
|
40.00
|
40.00
|
40.95
|
27.14
|
10,914,300
|
|
9/24/2021
|
-0.10 / -0.24%
|
42.00
|
42.30
|
41.75
|
41.80
|
41.93
|
28.37
|
5,255,100
|
|
9/23/2021
|
+0.10 / +0.24%
|
42.00
|
42.70
|
41.80
|
41.90
|
42.13
|
28.43
|
5,774,900
|
|
9/22/2021
|
-0.30 / -0.71%
|
42.35
|
42.40
|
41.65
|
41.80
|
41.89
|
28.37
|
6,579,500
|
|
9/21/2021
|
-0.70 / -1.64%
|
42.50
|
42.70
|
41.80
|
42.10
|
42.23
|
28.57
|
9,068,100
|
|
9/20/2021
|
-0.20 / -0.47%
|
43.70
|
43.75
|
42.75
|
42.80
|
43.26
|
29.04
|
7,686,000
|
|
9/17/2021
|
+0.50 / +1.18%
|
42.55
|
43.95
|
42.30
|
43.00
|
43.11
|
29.18
|
14,047,100
|
|
9/16/2021
|
-0.40 / -0.93%
|
43.05
|
43.20
|
42.35
|
42.50
|
42.72
|
28.84
|
4,853,700
|
|
9/15/2021
|
+0.40 / +0.94%
|
42.00
|
43.15
|
41.90
|
42.90
|
42.57
|
29.11
|
7,922,100
|
|
9/14/2021
|
-1.10 / -2.52%
|
43.10
|
43.30
|
42.50
|
42.50
|
42.81
|
28.84
|
8,359,100
|
|
9/13/2021
|
-0.20 / -0.46%
|
43.80
|
43.80
|
42.70
|
43.60
|
43.19
|
29.59
|
12,043,700
|
|
9/10/2021
|
-0.15 / -0.34%
|
44.00
|
44.30
|
43.60
|
43.80
|
43.95
|
29.72
|
10,509,900
|
|
9/9/2021
|
-0.30 / -0.68%
|
44.40
|
45.30
|
43.75
|
43.95
|
44.34
|
29.82
|
20,144,300
|
|
9/8/2021
|
+2.85 / +6.88%
|
44.25
|
44.25
|
44.05
|
44.25
|
44.25
|
30.03
|
14,560,700
|
|
9/7/2021
|
+0.40 / +0.67%
|
60.50
|
61.40
|
59.80
|
60.40
|
60.49
|
28.08
|
24,553,700
|
|
9/6/2021
|
-1.20 / -1.96%
|
61.40
|
61.70
|
60.00
|
60.00
|
60.52
|
27.89
|
17,069,400
|
|
9/1/2021
|
-0.60 / -0.97%
|
61.30
|
62.00
|
60.90
|
61.20
|
61.25
|
28.45
|
9,400,800
|
|
8/31/2021
|
-0.60 / -0.96%
|
62.90
|
63.20
|
61.00
|
61.80
|
62.27
|
28.73
|
9,650,100
|
|
8/30/2021
|
+1.20 / +1.96%
|
61.60
|
62.50
|
60.70
|
62.40
|
61.79
|
29.01
|
12,411,462
|
|
8/27/2021
|
+0.10 / +0.16%
|
60.20
|
61.40
|
59.80
|
61.20
|
60.65
|
28.45
|
10,605,600
|
|
8/26/2021
|
-0.90 / -1.45%
|
62.00
|
62.30
|
59.70
|
61.10
|
60.96
|
28.40
|
12,231,000
|
|
8/25/2021
|
+0.80 / +1.31%
|
61.20
|
62.00
|
60.40
|
62.00
|
61.21
|
28.82
|
12,114,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|