|
|
Closing price on 12/2/2016
|
|
| Open |
19.85 |
| High |
19.90 |
| Low |
19.60 |
| Volume |
12,260,790 |
| Split-adjusted Price |
6.50 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
-0.15 / -0.76%
|
19.85
|
19.90
|
19.60
|
19.70
|
19.72
|
6.50
|
12,260,790
|
|
|
12/1/2016
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.85
|
19.85
|
20.03
|
6.55
|
838,370
|
|
|
11/30/2016
|
+0.30 / +1.53%
|
20.00
|
20.30
|
19.85
|
19.90
|
20.04
|
6.56
|
1,721,630
|
|
|
11/29/2016
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.55
|
19.60
|
19.62
|
6.46
|
1,500,540
|
|
|
11/28/2016
|
-0.10 / -0.50%
|
20.10
|
20.15
|
19.20
|
20.00
|
19.70
|
6.60
|
1,271,400
|
|
|
11/25/2016
|
-0.05 / -0.25%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.07
|
6.63
|
510,060
|
|
|
11/24/2016
|
-0.10 / -0.49%
|
20.20
|
20.25
|
20.15
|
20.15
|
20.20
|
6.65
|
404,940
|
|
|
11/23/2016
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.20
|
20.25
|
20.31
|
6.68
|
544,830
|
|
|
11/22/2016
|
+0.25 / +1.25%
|
20.15
|
20.45
|
20.10
|
20.30
|
20.29
|
6.70
|
929,250
|
|
|
11/21/2016
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.95
|
20.05
|
20.01
|
6.61
|
645,260
|
|
|
11/18/2016
|
-0.15 / -0.74%
|
20.15
|
20.20
|
19.95
|
20.00
|
20.02
|
6.60
|
992,700
|
|
|
11/17/2016
|
-0.15 / -0.74%
|
20.30
|
20.35
|
20.10
|
20.15
|
20.18
|
6.65
|
809,040
|
|
|
11/16/2016
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.25
|
20.30
|
20.34
|
6.70
|
551,540
|
|
|
11/15/2016
|
+0.25 / +1.24%
|
20.25
|
20.35
|
20.10
|
20.35
|
20.26
|
6.71
|
604,430
|
|
|
11/14/2016
|
-0.40 / -1.95%
|
20.35
|
20.40
|
20.05
|
20.10
|
20.20
|
6.63
|
1,346,720
|
|
|
11/11/2016
|
-0.15 / -0.73%
|
20.50
|
20.65
|
20.50
|
20.50
|
20.54
|
6.76
|
548,200
|
|
|
11/10/2016
|
+0.30 / +1.47%
|
20.60
|
20.70
|
20.50
|
20.65
|
20.63
|
6.81
|
1,558,190
|
|
|
11/9/2016
|
-0.30 / -1.45%
|
20.55
|
20.75
|
19.50
|
20.35
|
20.11
|
6.71
|
2,286,680
|
|
|
11/8/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.65
|
20.75
|
6.81
|
512,140
|
|
|
11/7/2016
|
+0.45 / +2.23%
|
20.30
|
20.70
|
20.25
|
20.65
|
20.52
|
6.81
|
779,200
|
|
|
11/4/2016
|
-0.25 / -1.22%
|
20.45
|
20.55
|
20.20
|
20.20
|
20.33
|
6.66
|
696,310
|
|
|
11/3/2016
|
-0.35 / -1.68%
|
20.80
|
20.80
|
20.30
|
20.45
|
20.45
|
6.74
|
1,421,660
|
|
|
11/2/2016
|
-0.05 / -0.24%
|
20.85
|
20.95
|
20.80
|
20.80
|
20.82
|
6.86
|
810,120
|
|
|
11/1/2016
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.85
|
20.85
|
20.95
|
6.88
|
646,110
|
|
|
10/31/2016
|
+0.25 / +1.20%
|
20.90
|
21.20
|
20.90
|
21.05
|
21.04
|
6.94
|
1,425,890
|
|
|
10/28/2016
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.84
|
6.86
|
1,275,060
|
|
|
10/27/2016
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.84
|
6.86
|
990,620
|
|
|
10/26/2016
|
-0.35 / -1.65%
|
21.05
|
21.20
|
20.75
|
20.80
|
20.89
|
6.86
|
1,601,930
|
|
|
10/25/2016
|
+0.05 / +0.24%
|
21.10
|
21.40
|
20.95
|
21.15
|
21.11
|
6.98
|
2,115,390
|
|
|
10/24/2016
|
-0.45 / -2.09%
|
21.55
|
21.55
|
21.10
|
21.10
|
21.35
|
6.96
|
891,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|