|
|
Closing price on 11/2/2020
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
16.90 |
| Volume |
1,678,320 |
| Split-adjusted Price |
10.02 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
+0.05 / +0.29%
|
17.10
|
17.15
|
16.90
|
17.15
|
17.03
|
10.02
|
1,678,320
|
|
|
10/30/2020
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.70
|
17.10
|
16.96
|
9.99
|
3,028,990
|
|
|
10/29/2020
|
+0.40 / +2.40%
|
16.50
|
17.10
|
16.45
|
17.10
|
16.74
|
9.99
|
4,799,470
|
|
|
10/28/2020
|
-0.50 / -2.91%
|
17.10
|
17.25
|
16.50
|
16.70
|
16.96
|
9.76
|
5,918,990
|
|
|
10/27/2020
|
-0.40 / -2.27%
|
17.50
|
17.65
|
17.20
|
17.20
|
17.43
|
10.05
|
9,612,978
|
|
|
10/26/2020
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.85
|
10.28
|
4,731,880
|
|
|
10/23/2020
|
-0.10 / -0.56%
|
18.10
|
18.15
|
17.70
|
17.90
|
17.88
|
10.46
|
11,314,174
|
|
|
10/22/2020
|
+0.30 / +1.69%
|
17.55
|
18.00
|
17.40
|
18.00
|
17.60
|
10.52
|
6,686,080
|
|
|
10/21/2020
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.70
|
17.70
|
18.00
|
10.34
|
7,065,620
|
|
|
10/20/2020
|
-0.15 / -0.82%
|
18.35
|
18.35
|
17.90
|
18.20
|
18.19
|
10.63
|
4,191,320
|
|
|
10/19/2020
|
+0.20 / +1.10%
|
18.30
|
18.70
|
18.15
|
18.35
|
18.46
|
10.72
|
9,462,400
|
|
|
10/16/2020
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.95
|
18.15
|
18.12
|
10.60
|
4,444,100
|
|
|
10/15/2020
|
+0.05 / +0.28%
|
18.30
|
18.35
|
18.05
|
18.15
|
18.21
|
10.60
|
5,949,471
|
|
|
10/14/2020
|
+0.55 / +3.13%
|
17.60
|
18.10
|
17.45
|
18.10
|
17.83
|
10.57
|
5,379,490
|
|
|
10/13/2020
|
-0.30 / -1.68%
|
17.85
|
17.95
|
17.55
|
17.55
|
17.74
|
10.25
|
4,374,250
|
|
|
10/12/2020
|
-0.15 / -0.83%
|
18.20
|
18.20
|
17.75
|
17.85
|
17.99
|
10.43
|
4,849,320
|
|
|
10/9/2020
|
+0.15 / +0.84%
|
18.00
|
18.25
|
17.85
|
18.00
|
18.06
|
10.52
|
3,870,610
|
|
|
10/8/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.60
|
17.85
|
17.80
|
10.43
|
4,663,470
|
|
|
10/7/2020
|
-0.30 / -1.65%
|
18.00
|
18.15
|
17.80
|
17.85
|
17.98
|
10.43
|
5,770,720
|
|
|
10/6/2020
|
-0.10 / -0.55%
|
18.25
|
18.35
|
17.95
|
18.15
|
18.16
|
10.60
|
5,228,170
|
|
|
10/5/2020
|
+0.50 / +2.82%
|
18.05
|
18.30
|
17.80
|
18.25
|
18.09
|
10.66
|
6,672,820
|
|
|
10/2/2020
|
-0.05 / -0.28%
|
17.90
|
18.05
|
17.00
|
17.75
|
17.71
|
10.37
|
10,961,430
|
|
|
10/1/2020
|
+0.85 / +5.01%
|
17.10
|
18.00
|
17.00
|
17.80
|
17.57
|
10.40
|
10,321,030
|
|
|
9/30/2020
|
+0.20 / +1.19%
|
16.75
|
17.00
|
16.60
|
16.95
|
16.78
|
9.90
|
4,432,160
|
|
|
9/29/2020
|
-0.15 / -0.89%
|
17.10
|
17.15
|
16.70
|
16.75
|
17.00
|
9.79
|
6,122,220
|
|
|
9/28/2020
|
+0.45 / +2.74%
|
16.55
|
16.95
|
16.55
|
16.90
|
16.77
|
9.87
|
5,215,260
|
|
|
9/25/2020
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.25
|
16.45
|
16.39
|
9.61
|
7,290,520
|
|
|
9/24/2020
|
-0.15 / -0.90%
|
16.60
|
16.80
|
16.50
|
16.55
|
16.61
|
9.67
|
4,564,860
|
|
|
9/23/2020
|
+0.15 / +0.91%
|
16.55
|
16.80
|
16.55
|
16.70
|
16.68
|
9.76
|
5,699,700
|
|
|
9/22/2020
|
+0.05 / +0.30%
|
16.35
|
16.60
|
16.35
|
16.55
|
16.51
|
9.67
|
6,821,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|