|
|
Closing price on 11/7/2017
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
1,751,460 |
| Split-adjusted Price |
7.89 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2017
|
+0.05 / +0.20%
|
25.00
|
25.25
|
24.85
|
24.85
|
25.13
|
8.53
|
7,804,940
|
|
|
10/17/2017
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.35
|
24.80
|
24.60
|
8.51
|
2,695,250
|
|
|
10/16/2017
|
+0.05 / +0.21%
|
24.35
|
24.45
|
24.30
|
24.40
|
24.37
|
8.38
|
1,871,810
|
|
|
10/13/2017
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.20
|
24.35
|
24.31
|
8.36
|
1,736,550
|
|
|
10/12/2017
|
-0.35 / -1.42%
|
24.70
|
24.80
|
24.35
|
24.35
|
24.55
|
8.36
|
2,597,430
|
|
|
10/11/2017
|
+0.15 / +0.61%
|
24.80
|
24.85
|
24.60
|
24.70
|
24.74
|
8.48
|
3,114,990
|
|
|
10/10/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.45
|
24.55
|
24.54
|
8.43
|
2,815,450
|
|
|
10/9/2017
|
-0.80 / -3.13%
|
25.00
|
25.05
|
24.75
|
24.75
|
24.86
|
8.50
|
3,984,240
|
|
|
10/6/2017
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.55
|
25.60
|
8.43
|
2,821,950
|
|
|
10/5/2017
|
+0.45 / +1.79%
|
25.20
|
25.65
|
25.10
|
25.55
|
25.47
|
8.43
|
3,695,800
|
|
|
10/4/2017
|
+0.20 / +0.80%
|
24.90
|
25.10
|
24.80
|
25.10
|
24.94
|
8.28
|
1,586,090
|
|
|
10/3/2017
|
-0.10 / -0.40%
|
25.05
|
25.05
|
24.70
|
24.90
|
24.88
|
8.21
|
1,669,940
|
|
|
10/2/2017
|
-0.05 / -0.20%
|
25.05
|
25.25
|
24.95
|
25.00
|
25.08
|
8.25
|
903,050
|
|
|
9/29/2017
|
+0.05 / +0.20%
|
25.00
|
25.20
|
25.00
|
25.05
|
25.07
|
8.26
|
1,773,120
|
|
|
9/28/2017
|
-0.40 / -1.57%
|
25.40
|
25.55
|
25.00
|
25.00
|
25.31
|
8.25
|
1,848,660
|
|
|
9/27/2017
|
0.00 / 0.00%
|
25.40
|
25.55
|
25.35
|
25.40
|
25.44
|
8.38
|
830,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|