|
|
Closing price on 11/8/2019
|
|
| Open |
22.25 |
| High |
22.30 |
| Low |
21.95 |
| Volume |
3,668,020 |
| Split-adjusted Price |
8.15 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.95
|
22.05
|
22.12
|
8.15
|
3,668,020
|
|
|
11/7/2019
|
+0.35 / +1.61%
|
21.70
|
22.20
|
21.65
|
22.05
|
21.92
|
8.15
|
3,089,090
|
|
|
11/6/2019
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.65
|
21.70
|
21.76
|
8.02
|
1,695,130
|
|
|
11/5/2019
|
+0.05 / +0.23%
|
21.85
|
21.95
|
21.75
|
21.80
|
21.81
|
8.06
|
2,130,290
|
|
|
11/4/2019
|
+0.25 / +1.16%
|
21.60
|
21.85
|
21.55
|
21.75
|
21.75
|
8.04
|
3,298,180
|
|
|
11/1/2019
|
+0.15 / +0.70%
|
21.30
|
21.70
|
21.15
|
21.50
|
21.47
|
7.95
|
3,104,820
|
|
|
10/31/2019
|
0.00 / 0.00%
|
21.40
|
21.45
|
21.00
|
21.35
|
21.28
|
7.89
|
1,786,810
|
|
|
10/30/2019
|
+0.20 / +0.95%
|
21.15
|
21.40
|
21.15
|
21.35
|
21.29
|
7.89
|
1,266,930
|
|
|
10/29/2019
|
-0.10 / -0.47%
|
21.25
|
21.40
|
21.15
|
21.15
|
21.29
|
7.82
|
1,162,360
|
|
|
10/28/2019
|
-0.05 / -0.23%
|
21.50
|
21.65
|
21.25
|
21.25
|
21.41
|
7.86
|
1,507,540
|
|
|
10/25/2019
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.25
|
21.30
|
21.35
|
7.87
|
1,154,870
|
|
|
10/24/2019
|
+0.50 / +2.40%
|
20.90
|
21.30
|
20.85
|
21.30
|
21.06
|
7.87
|
1,494,400
|
|
|
10/23/2019
|
-0.10 / -0.48%
|
20.85
|
21.00
|
20.80
|
20.80
|
20.91
|
7.69
|
995,320
|
|
|
10/22/2019
|
+0.10 / +0.48%
|
20.90
|
20.95
|
20.65
|
20.90
|
20.80
|
7.73
|
1,056,960
|
|
|
10/21/2019
|
-0.30 / -1.42%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.89
|
7.69
|
1,514,210
|
|
|
10/18/2019
|
-0.25 / -1.17%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.29
|
7.80
|
1,328,920
|
|
|
10/17/2019
|
-0.20 / -0.93%
|
21.55
|
21.55
|
21.30
|
21.35
|
21.42
|
7.89
|
1,092,380
|
|
|
10/16/2019
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.50
|
21.55
|
21.61
|
7.97
|
1,440,600
|
|
|
10/15/2019
|
-0.15 / -0.69%
|
21.85
|
21.85
|
21.55
|
21.60
|
21.67
|
7.98
|
1,175,550
|
|
|
10/14/2019
|
+0.45 / +2.11%
|
21.50
|
21.90
|
21.50
|
21.75
|
21.67
|
8.04
|
2,618,430
|
|
|
10/11/2019
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.20
|
21.30
|
21.30
|
7.87
|
1,868,890
|
|
|
10/10/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.25
|
21.30
|
21.37
|
7.87
|
1,479,760
|
|
|
10/9/2019
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.20
|
21.30
|
21.37
|
7.87
|
1,684,100
|
|
|
10/8/2019
|
+0.30 / +1.42%
|
21.05
|
21.55
|
21.05
|
21.40
|
21.27
|
7.91
|
5,128,980
|
|
|
10/7/2019
|
-0.50 / -2.31%
|
21.65
|
21.80
|
21.10
|
21.10
|
21.41
|
7.80
|
1,810,860
|
|
|
10/4/2019
|
-1.80 / -7.69%
|
22.80
|
22.80
|
21.60
|
21.60
|
22.24
|
7.98
|
3,641,800
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.15
|
23.50
|
23.00
|
23.40
|
23.28
|
8.28
|
6,061,970
|
|
|
10/2/2019
|
+0.25 / +1.08%
|
23.10
|
23.70
|
23.00
|
23.40
|
23.41
|
8.28
|
3,730,500
|
|
|
10/1/2019
|
+0.15 / +0.65%
|
22.90
|
23.20
|
22.85
|
23.15
|
23.02
|
8.19
|
3,863,990
|
|
|
9/30/2019
|
-0.20 / -0.86%
|
23.35
|
23.40
|
22.95
|
23.00
|
23.18
|
8.14
|
2,912,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|