|
|
Closing price on 11/7/2022
|
|
| Open |
15.25 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
22,317,600 |
| Split-adjusted Price |
10.74 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-1.05 / -6.84%
|
15.25
|
15.50
|
14.30
|
14.30
|
14.58
|
10.74
|
22,317,600
|
|
|
11/4/2022
|
-1.15 / -6.97%
|
16.25
|
16.30
|
15.35
|
15.35
|
15.65
|
11.53
|
25,470,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.15
|
16.50
|
16.56
|
12.39
|
11,362,200
|
|
|
11/2/2022
|
-0.45 / -2.65%
|
16.95
|
17.05
|
16.50
|
16.50
|
16.77
|
12.39
|
16,211,800
|
|
|
11/1/2022
|
+0.65 / +3.99%
|
16.60
|
17.05
|
16.30
|
16.95
|
16.69
|
12.73
|
22,628,100
|
|
|
10/31/2022
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.20
|
16.30
|
15.84
|
12.24
|
21,301,900
|
|
|
10/28/2022
|
+0.05 / +0.32%
|
16.20
|
16.40
|
15.85
|
15.90
|
16.10
|
11.94
|
16,625,500
|
|
|
10/27/2022
|
+1.00 / +6.73%
|
15.10
|
15.85
|
15.00
|
15.85
|
15.55
|
11.91
|
23,936,400
|
|
|
10/26/2022
|
-0.20 / -1.33%
|
15.30
|
15.60
|
14.70
|
14.85
|
15.07
|
11.15
|
9,109,400
|
|
|
10/25/2022
|
-0.05 / -0.33%
|
15.10
|
16.05
|
14.30
|
15.05
|
15.05
|
11.30
|
23,849,400
|
|
|
10/24/2022
|
-1.10 / -6.79%
|
16.30
|
16.40
|
15.10
|
15.10
|
15.46
|
11.34
|
23,475,200
|
|
|
10/21/2022
|
-1.20 / -6.90%
|
17.40
|
17.45
|
16.20
|
16.20
|
16.45
|
12.17
|
28,376,400
|
|
|
10/20/2022
|
-0.25 / -1.42%
|
17.50
|
17.85
|
17.25
|
17.40
|
17.53
|
13.07
|
11,306,900
|
|
|
10/19/2022
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.50
|
17.65
|
17.75
|
13.26
|
12,376,800
|
|
|
10/18/2022
|
-0.20 / -1.11%
|
18.40
|
18.50
|
17.70
|
17.80
|
18.17
|
13.37
|
19,012,300
|
|
|
10/17/2022
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.25
|
18.00
|
17.64
|
13.52
|
17,041,500
|
|
|
10/14/2022
|
+0.40 / +2.29%
|
18.00
|
18.40
|
17.80
|
17.90
|
18.01
|
13.44
|
22,156,600
|
|
|
10/13/2022
|
+0.25 / +1.45%
|
17.25
|
17.70
|
17.00
|
17.50
|
17.24
|
13.14
|
13,111,400
|
|
|
10/12/2022
|
+1.05 / +6.48%
|
16.40
|
17.30
|
16.25
|
17.25
|
17.07
|
12.96
|
18,712,200
|
|
|
10/11/2022
|
-1.20 / -6.90%
|
17.05
|
17.40
|
16.20
|
16.20
|
16.58
|
12.17
|
16,683,900
|
|
|
10/10/2022
|
+0.60 / +3.57%
|
16.75
|
17.70
|
16.55
|
17.40
|
17.18
|
13.07
|
17,618,200
|
|
|
10/7/2022
|
-0.60 / -3.45%
|
17.05
|
17.10
|
16.20
|
16.80
|
16.54
|
12.62
|
24,324,800
|
|
|
10/6/2022
|
-1.25 / -6.70%
|
18.65
|
18.65
|
17.40
|
17.40
|
17.99
|
13.07
|
12,332,300
|
|
|
10/5/2022
|
+0.85 / +4.78%
|
18.35
|
18.80
|
18.20
|
18.65
|
18.50
|
14.01
|
14,546,200
|
|
|
10/4/2022
|
-0.65 / -3.52%
|
18.90
|
19.10
|
17.60
|
17.80
|
18.39
|
13.37
|
15,873,300
|
|
|
10/3/2022
|
-1.35 / -6.82%
|
19.60
|
19.65
|
18.45
|
18.45
|
18.87
|
13.86
|
16,888,800
|
|
|
9/30/2022
|
+0.50 / +2.59%
|
19.15
|
19.80
|
18.30
|
19.80
|
19.00
|
14.87
|
20,628,400
|
|
|
9/29/2022
|
-0.45 / -2.28%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.79
|
14.50
|
14,941,000
|
|
|
9/28/2022
|
+0.20 / +1.02%
|
19.40
|
20.05
|
19.40
|
19.75
|
19.74
|
14.83
|
14,119,800
|
|
|
9/27/2022
|
+0.05 / +0.26%
|
19.70
|
20.00
|
19.50
|
19.55
|
19.72
|
14.68
|
14,553,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|