|
|
Closing price on 11/29/2017
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
7,156,470 |
| Split-adjusted Price |
9.13 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
+0.60 / +2.31%
|
27.00
|
27.50
|
26.60
|
26.60
|
26.92
|
9.13
|
7,156,470
|
|
|
11/28/2017
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.70
|
26.00
|
25.92
|
8.92
|
3,815,360
|
|
|
11/27/2017
|
+0.50 / +1.96%
|
25.70
|
26.25
|
25.60
|
26.00
|
25.99
|
8.92
|
5,759,130
|
|
|
11/24/2017
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.42
|
8.75
|
3,089,650
|
|
|
11/23/2017
|
+0.05 / +0.20%
|
25.65
|
25.85
|
25.30
|
25.50
|
25.64
|
8.75
|
4,410,900
|
|
|
11/22/2017
|
+0.35 / +1.39%
|
25.20
|
25.60
|
25.10
|
25.45
|
25.33
|
8.74
|
4,509,450
|
|
|
11/21/2017
|
+0.50 / +2.03%
|
24.65
|
25.50
|
24.65
|
25.10
|
25.04
|
8.62
|
9,166,290
|
|
|
11/20/2017
|
+0.10 / +0.41%
|
24.40
|
24.80
|
24.35
|
24.60
|
24.60
|
8.44
|
2,020,940
|
|
|
11/17/2017
|
-0.10 / -0.41%
|
24.70
|
24.80
|
24.25
|
24.50
|
24.55
|
8.41
|
3,145,030
|
|
|
11/16/2017
|
+0.35 / +1.44%
|
24.10
|
24.60
|
24.00
|
24.60
|
24.42
|
8.44
|
3,823,680
|
|
|
11/15/2017
|
-0.05 / -0.21%
|
24.00
|
24.40
|
24.00
|
24.25
|
24.30
|
8.32
|
2,064,670
|
|
|
11/14/2017
|
+0.25 / +1.04%
|
24.20
|
24.50
|
23.75
|
24.30
|
24.13
|
8.34
|
2,988,570
|
|
|
11/13/2017
|
+0.75 / +3.22%
|
23.30
|
24.05
|
23.15
|
24.05
|
23.70
|
8.26
|
3,562,920
|
|
|
11/10/2017
|
-0.05 / -0.21%
|
23.25
|
23.45
|
23.15
|
23.30
|
23.32
|
8.00
|
1,729,980
|
|
|
11/9/2017
|
+0.30 / +1.30%
|
23.10
|
23.45
|
23.10
|
23.35
|
23.32
|
8.01
|
2,422,140
|
|
|
11/8/2017
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.90
|
23.05
|
23.01
|
7.91
|
1,688,320
|
|
|
11/7/2017
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.05
|
7.89
|
1,751,460
|
|
|
11/6/2017
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.96
|
7.93
|
1,455,830
|
|
|
11/3/2017
|
+0.25 / +1.11%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.62
|
7.83
|
1,485,690
|
|
|
11/2/2017
|
+0.35 / +1.58%
|
22.50
|
23.00
|
22.40
|
22.55
|
22.67
|
7.74
|
4,480,030
|
|
|
11/1/2017
|
-0.40 / -1.77%
|
22.60
|
22.70
|
21.90
|
22.20
|
22.17
|
7.62
|
4,818,180
|
|
|
10/31/2017
|
-0.25 / -1.09%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.80
|
7.76
|
2,370,130
|
|
|
10/30/2017
|
-0.35 / -1.51%
|
23.30
|
23.40
|
22.85
|
22.85
|
23.04
|
7.84
|
2,989,480
|
|
|
10/27/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.06
|
7.96
|
1,703,920
|
|
|
10/26/2017
|
-0.20 / -0.85%
|
23.40
|
23.50
|
22.80
|
23.20
|
23.06
|
7.96
|
3,117,300
|
|
|
10/25/2017
|
+0.05 / +0.21%
|
23.60
|
23.60
|
23.35
|
23.40
|
23.48
|
8.03
|
1,940,490
|
|
|
10/24/2017
|
-0.25 / -1.06%
|
23.65
|
23.75
|
23.35
|
23.35
|
23.51
|
8.01
|
3,195,190
|
|
|
10/23/2017
|
-0.70 / -2.88%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.94
|
8.10
|
5,144,710
|
|
|
10/20/2017
|
-0.20 / -0.82%
|
24.50
|
24.75
|
24.30
|
24.30
|
24.49
|
8.34
|
2,888,670
|
|
|
10/19/2017
|
-0.35 / -1.41%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.73
|
8.41
|
2,615,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|