|
|
Closing price on 12/1/2023
|
|
| Open |
31.70 |
| High |
32.25 |
| Low |
31.25 |
| Volume |
20,043,200 |
| Split-adjusted Price |
24.98 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.70 / +2.24%
|
31.70
|
32.25
|
31.25
|
32.00
|
31.72
|
24.98
|
20,043,200
|
|
|
11/30/2023
|
-0.30 / -0.95%
|
31.60
|
32.15
|
31.30
|
31.30
|
31.79
|
24.44
|
16,973,400
|
|
|
11/29/2023
|
+0.20 / +0.64%
|
31.50
|
31.95
|
31.30
|
31.60
|
31.61
|
24.67
|
12,275,800
|
|
|
11/28/2023
|
+0.40 / +1.29%
|
31.00
|
31.50
|
30.20
|
31.40
|
30.74
|
24.51
|
21,396,800
|
|
|
11/27/2023
|
-1.00 / -3.13%
|
31.95
|
32.00
|
31.00
|
31.00
|
31.35
|
24.20
|
15,534,201
|
|
|
11/24/2023
|
+1.10 / +3.56%
|
31.25
|
32.00
|
30.70
|
32.00
|
31.15
|
24.98
|
24,682,500
|
|
|
11/23/2023
|
-2.00 / -6.08%
|
33.20
|
33.20
|
30.90
|
30.90
|
32.32
|
24.12
|
27,184,403
|
|
|
11/22/2023
|
+0.35 / +1.08%
|
32.50
|
32.95
|
32.30
|
32.90
|
32.63
|
25.68
|
24,561,200
|
|
|
11/21/2023
|
+0.15 / +0.46%
|
32.80
|
32.80
|
32.30
|
32.55
|
32.55
|
25.41
|
17,289,800
|
|
|
11/20/2023
|
+0.90 / +2.86%
|
30.70
|
32.70
|
30.65
|
32.40
|
31.78
|
25.29
|
27,822,901
|
|
|
11/17/2023
|
-0.80 / -2.48%
|
32.35
|
32.60
|
31.10
|
31.50
|
31.74
|
24.59
|
29,287,801
|
|
|
11/16/2023
|
+0.35 / +1.10%
|
31.90
|
32.30
|
31.35
|
32.30
|
31.83
|
25.22
|
19,073,100
|
|
|
11/15/2023
|
+0.20 / +0.63%
|
32.80
|
32.80
|
31.90
|
31.95
|
32.49
|
24.94
|
27,921,501
|
|
|
11/14/2023
|
+0.30 / +0.95%
|
31.95
|
32.20
|
31.35
|
31.75
|
31.80
|
24.79
|
26,505,103
|
|
|
11/13/2023
|
+0.65 / +2.11%
|
31.00
|
31.60
|
30.80
|
31.45
|
31.20
|
24.55
|
21,364,700
|
|
|
11/10/2023
|
-0.05 / -0.16%
|
30.60
|
31.90
|
30.55
|
30.80
|
31.21
|
24.04
|
32,399,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|