|
|
Closing price on 12/22/2023
|
|
| Open |
32.35 |
| High |
32.95 |
| Low |
32.20 |
| Volume |
17,547,600 |
| Split-adjusted Price |
24.63 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
+0.15 / +0.47%
|
32.35
|
32.95
|
32.20
|
32.35
|
32.60
|
24.63
|
17,547,600
|
|
|
12/21/2023
|
-0.10 / -0.31%
|
32.05
|
32.30
|
32.00
|
32.20
|
32.17
|
24.51
|
8,246,601
|
|
|
12/20/2023
|
+0.15 / +0.47%
|
32.15
|
32.60
|
31.95
|
32.30
|
32.27
|
24.59
|
13,656,600
|
|
|
12/19/2023
|
+0.45 / +1.42%
|
31.75
|
32.15
|
31.35
|
32.15
|
31.74
|
24.48
|
15,757,700
|
|
|
12/18/2023
|
-0.10 / -0.31%
|
31.85
|
32.15
|
31.65
|
31.70
|
31.84
|
24.13
|
11,377,400
|
|
|
12/15/2023
|
-0.20 / -0.63%
|
32.10
|
32.50
|
31.70
|
31.80
|
31.99
|
24.21
|
20,878,000
|
|
|
12/14/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
32.00
|
32.22
|
24.36
|
15,658,600
|
|
|
12/13/2023
|
-0.60 / -1.84%
|
32.90
|
32.95
|
32.00
|
32.00
|
32.52
|
24.36
|
22,531,400
|
|
|
12/12/2023
|
-0.10 / -0.31%
|
32.80
|
33.00
|
32.50
|
32.60
|
32.67
|
24.82
|
13,953,801
|
|
|
12/11/2023
|
+0.10 / +0.31%
|
32.60
|
33.05
|
32.10
|
32.70
|
32.47
|
24.89
|
20,021,901
|
|
|
12/8/2023
|
-0.25 / -0.76%
|
32.70
|
33.00
|
32.30
|
32.60
|
32.71
|
24.82
|
18,079,901
|
|
|
12/7/2023
|
-0.75 / -2.23%
|
33.60
|
33.70
|
32.05
|
32.85
|
32.72
|
25.01
|
44,258,101
|
|
|
12/6/2023
|
+0.30 / +0.90%
|
33.35
|
33.85
|
33.25
|
33.60
|
33.61
|
25.58
|
17,934,800
|
|
|
12/5/2023
|
-0.30 / -0.89%
|
33.65
|
33.70
|
33.15
|
33.30
|
33.35
|
25.35
|
23,475,502
|
|
|
12/4/2023
|
+1.60 / +5.00%
|
32.90
|
34.00
|
32.55
|
33.60
|
33.22
|
25.58
|
45,356,902
|
|
|
12/1/2023
|
+0.70 / +2.24%
|
31.70
|
32.25
|
31.25
|
32.00
|
31.72
|
24.36
|
20,043,200
|
|
|
11/30/2023
|
-0.30 / -0.95%
|
31.60
|
32.15
|
31.30
|
31.30
|
31.79
|
23.83
|
16,973,400
|
|
|
11/29/2023
|
+0.20 / +0.64%
|
31.50
|
31.95
|
31.30
|
31.60
|
31.61
|
24.06
|
12,275,800
|
|
|
11/28/2023
|
+0.40 / +1.29%
|
31.00
|
31.50
|
30.20
|
31.40
|
30.74
|
23.90
|
21,396,800
|
|
|
11/27/2023
|
-1.00 / -3.13%
|
31.95
|
32.00
|
31.00
|
31.00
|
31.35
|
23.60
|
15,534,201
|
|
|
11/24/2023
|
+1.10 / +3.56%
|
31.25
|
32.00
|
30.70
|
32.00
|
31.15
|
24.36
|
24,682,500
|
|
|
11/23/2023
|
-2.00 / -6.08%
|
33.20
|
33.20
|
30.90
|
30.90
|
32.32
|
23.52
|
27,184,403
|
|
|
11/22/2023
|
+0.35 / +1.08%
|
32.50
|
32.95
|
32.30
|
32.90
|
32.63
|
25.05
|
24,561,200
|
|
|
11/21/2023
|
+0.15 / +0.46%
|
32.80
|
32.80
|
32.30
|
32.55
|
32.55
|
24.78
|
17,289,800
|
|
|
11/20/2023
|
+0.90 / +2.86%
|
30.70
|
32.70
|
30.65
|
32.40
|
31.78
|
24.67
|
27,822,901
|
|
|
11/17/2023
|
-0.80 / -2.48%
|
32.35
|
32.60
|
31.10
|
31.50
|
31.74
|
23.98
|
29,287,801
|
|
|
11/16/2023
|
+0.35 / +1.10%
|
31.90
|
32.30
|
31.35
|
32.30
|
31.83
|
24.59
|
19,073,100
|
|
|
11/15/2023
|
+0.20 / +0.63%
|
32.80
|
32.80
|
31.90
|
31.95
|
32.49
|
24.32
|
27,921,501
|
|
|
11/14/2023
|
+0.30 / +0.95%
|
31.95
|
32.20
|
31.35
|
31.75
|
31.80
|
24.17
|
26,505,103
|
|
|
11/13/2023
|
+0.65 / +2.11%
|
31.00
|
31.60
|
30.80
|
31.45
|
31.20
|
23.94
|
21,364,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|