|
Closing price on 11/9/2023
|
|
Open |
30.65 |
High |
31.60 |
Low |
30.55 |
Volume |
34,182,300 |
Split-adjusted Price |
24.08 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2023
|
+0.55 / +1.82%
|
30.65
|
31.60
|
30.55
|
30.85
|
31.10
|
24.08
|
34,182,300
|
|
11/8/2023
|
+1.95 / +6.88%
|
28.35
|
30.30
|
28.30
|
30.30
|
29.51
|
23.65
|
31,650,200
|
|
11/7/2023
|
-0.65 / -2.24%
|
28.90
|
29.30
|
28.30
|
28.35
|
28.73
|
22.13
|
19,074,801
|
|
11/6/2023
|
+0.10 / +0.35%
|
29.15
|
29.30
|
28.80
|
29.00
|
29.00
|
22.64
|
17,861,301
|
|
11/3/2023
|
0.00 / 0.00%
|
29.00
|
29.05
|
28.30
|
28.90
|
28.70
|
22.56
|
25,384,901
|
|
11/2/2023
|
+1.75 / +6.45%
|
27.60
|
29.00
|
27.50
|
28.90
|
28.16
|
22.56
|
27,830,700
|
|
11/1/2023
|
+1.40 / +5.44%
|
25.75
|
27.15
|
25.75
|
27.15
|
26.44
|
21.20
|
30,977,100
|
|
10/31/2023
|
-1.75 / -6.36%
|
27.55
|
27.90
|
25.65
|
25.75
|
26.62
|
20.10
|
36,495,600
|
|
10/30/2023
|
-1.95 / -6.62%
|
29.00
|
29.35
|
27.50
|
27.50
|
28.45
|
21.47
|
16,792,401
|
|
10/27/2023
|
+0.75 / +2.61%
|
29.25
|
29.80
|
28.75
|
29.45
|
29.15
|
22.99
|
20,052,101
|
|
10/26/2023
|
-2.10 / -6.82%
|
29.70
|
29.95
|
28.65
|
28.70
|
28.81
|
22.41
|
54,239,900
|
|
10/25/2023
|
-0.25 / -0.81%
|
31.00
|
31.55
|
30.80
|
30.80
|
31.15
|
24.04
|
14,401,400
|
|
10/24/2023
|
+0.45 / +1.47%
|
31.00
|
31.15
|
30.45
|
31.05
|
30.87
|
24.24
|
14,254,501
|
|
10/23/2023
|
-0.70 / -2.24%
|
30.60
|
31.35
|
30.40
|
30.60
|
30.85
|
23.89
|
15,579,400
|
|
10/20/2023
|
+1.20 / +3.99%
|
30.10
|
31.40
|
29.10
|
31.30
|
30.09
|
24.44
|
28,257,401
|
|
10/19/2023
|
-1.45 / -4.60%
|
31.55
|
31.75
|
29.80
|
30.10
|
30.56
|
23.50
|
28,868,500
|
|
10/18/2023
|
+0.10 / +0.32%
|
31.80
|
32.15
|
29.80
|
31.55
|
31.25
|
24.63
|
28,495,001
|
|
10/17/2023
|
-0.65 / -2.02%
|
32.40
|
32.90
|
31.45
|
31.45
|
32.20
|
24.55
|
20,096,600
|
|
10/16/2023
|
-1.45 / -4.32%
|
33.55
|
33.60
|
31.90
|
32.10
|
32.80
|
25.06
|
28,362,600
|
|
10/13/2023
|
-0.05 / -0.15%
|
33.30
|
34.10
|
33.00
|
33.55
|
33.40
|
26.19
|
23,041,600
|
|
10/12/2023
|
-0.40 / -1.18%
|
34.10
|
34.10
|
33.40
|
33.60
|
33.82
|
26.23
|
18,258,201
|
|
10/11/2023
|
+1.30 / +3.98%
|
32.80
|
34.00
|
32.55
|
34.00
|
33.21
|
26.54
|
23,670,400
|
|
10/10/2023
|
-0.50 / -1.51%
|
33.60
|
33.90
|
32.70
|
32.70
|
33.27
|
25.53
|
28,679,700
|
|
10/9/2023
|
+0.25 / +0.76%
|
32.90
|
33.50
|
32.40
|
33.20
|
33.04
|
25.92
|
22,014,400
|
|
10/6/2023
|
+1.30 / +4.11%
|
31.65
|
32.95
|
31.20
|
32.95
|
32.06
|
25.72
|
26,498,901
|
|
10/5/2023
|
-0.10 / -0.31%
|
31.90
|
32.40
|
31.50
|
31.65
|
31.92
|
24.71
|
22,392,000
|
|
10/4/2023
|
+1.55 / +5.13%
|
29.80
|
32.30
|
29.65
|
31.75
|
31.35
|
24.79
|
33,560,601
|
|
10/3/2023
|
-1.90 / -5.92%
|
31.60
|
31.65
|
30.10
|
30.20
|
30.82
|
23.58
|
42,246,000
|
|
10/2/2023
|
+0.30 / +0.94%
|
31.80
|
32.65
|
31.70
|
32.10
|
32.23
|
25.06
|
17,237,207
|
|
9/29/2023
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.80
|
31.80
|
32.30
|
24.83
|
19,989,103
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|