|
|
Closing price on 12/1/2022
|
|
| Open |
19.50 |
| High |
19.65 |
| Low |
18.20 |
| Volume |
37,109,400 |
| Split-adjusted Price |
13.67 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-1.05 / -5.45%
|
19.50
|
19.65
|
18.20
|
18.20
|
19.08
|
13.67
|
37,109,400
|
|
|
11/30/2022
|
+0.30 / +1.58%
|
18.70
|
19.40
|
18.45
|
19.25
|
18.90
|
14.46
|
29,730,300
|
|
|
11/29/2022
|
+0.70 / +3.84%
|
18.50
|
19.15
|
18.00
|
18.95
|
18.60
|
14.23
|
32,826,800
|
|
|
11/28/2022
|
+1.15 / +6.73%
|
17.50
|
18.25
|
17.50
|
18.25
|
18.00
|
13.71
|
33,723,900
|
|
|
11/25/2022
|
+1.10 / +6.88%
|
16.40
|
17.10
|
16.15
|
17.10
|
16.64
|
12.84
|
22,944,200
|
|
|
11/24/2022
|
+0.20 / +1.27%
|
15.45
|
16.00
|
15.25
|
16.00
|
15.60
|
12.02
|
16,226,000
|
|
|
11/23/2022
|
-0.55 / -3.36%
|
16.20
|
16.45
|
15.80
|
15.80
|
16.16
|
11.87
|
13,656,800
|
|
|
11/22/2022
|
+0.25 / +1.55%
|
15.90
|
17.00
|
15.90
|
16.35
|
16.46
|
12.28
|
29,655,000
|
|
|
11/21/2022
|
-0.15 / -0.92%
|
16.45
|
16.50
|
15.95
|
16.10
|
16.19
|
12.09
|
12,802,900
|
|
|
11/18/2022
|
+0.45 / +2.85%
|
15.75
|
16.60
|
15.35
|
16.25
|
15.93
|
12.21
|
34,628,600
|
|
|
11/17/2022
|
+0.95 / +6.40%
|
15.15
|
15.85
|
15.10
|
15.80
|
15.57
|
11.87
|
23,384,900
|
|
|
11/16/2022
|
+0.95 / +6.83%
|
13.10
|
14.85
|
13.05
|
14.85
|
14.20
|
11.15
|
26,998,600
|
|
|
11/15/2022
|
-0.35 / -2.46%
|
14.00
|
14.25
|
13.30
|
13.90
|
13.66
|
10.44
|
28,081,900
|
|
|
11/14/2022
|
+0.15 / +1.06%
|
13.80
|
14.50
|
13.20
|
14.25
|
13.90
|
10.70
|
20,580,100
|
|
|
11/11/2022
|
+0.20 / +1.44%
|
14.30
|
14.60
|
13.80
|
14.10
|
14.26
|
10.59
|
19,859,900
|
|
|
11/10/2022
|
-1.00 / -6.71%
|
14.70
|
14.80
|
13.90
|
13.90
|
14.08
|
10.44
|
18,438,600
|
|
|
11/9/2022
|
-0.10 / -0.67%
|
15.15
|
15.60
|
14.90
|
14.90
|
15.24
|
11.19
|
8,705,900
|
|
|
11/8/2022
|
+0.70 / +4.90%
|
13.80
|
15.15
|
13.80
|
15.00
|
14.62
|
11.27
|
16,815,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|