|
|
Closing price on 12/4/2020
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
6,343,360 |
| Split-adjusted Price |
9.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.15 / -0.74%
|
20.20
|
20.30
|
20.00
|
20.05
|
20.14
|
9.14
|
6,343,360
|
|
|
12/3/2020
|
+0.50 / +2.54%
|
19.90
|
20.40
|
19.80
|
20.20
|
20.17
|
9.21
|
8,053,380
|
|
|
12/2/2020
|
+0.30 / +1.55%
|
19.40
|
19.85
|
19.35
|
19.70
|
19.67
|
8.99
|
7,118,230
|
|
|
12/1/2020
|
+0.15 / +0.78%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.08
|
8.85
|
8,794,040
|
|
|
11/30/2020
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.25
|
19.39
|
8.78
|
6,728,330
|
|
|
11/27/2020
|
+0.20 / +1.04%
|
19.15
|
19.40
|
19.15
|
19.35
|
19.29
|
8.83
|
4,647,770
|
|
|
11/26/2020
|
-0.05 / -0.26%
|
19.15
|
19.30
|
18.85
|
19.15
|
19.07
|
8.73
|
5,344,370
|
|
|
11/25/2020
|
+0.25 / +1.32%
|
19.00
|
19.30
|
18.95
|
19.20
|
19.16
|
8.76
|
8,630,730
|
|
|
11/24/2020
|
+0.25 / +1.34%
|
18.80
|
19.10
|
18.60
|
18.95
|
18.85
|
8.64
|
10,946,270
|
|
|
11/23/2020
|
+0.50 / +2.75%
|
18.20
|
18.75
|
18.05
|
18.70
|
18.45
|
8.53
|
9,362,300
|
|
|
11/20/2020
|
-0.25 / -1.36%
|
18.45
|
18.50
|
18.10
|
18.20
|
18.26
|
8.30
|
6,053,890
|
|
|
11/19/2020
|
+0.05 / +0.27%
|
18.55
|
18.60
|
18.30
|
18.45
|
18.48
|
8.42
|
5,201,760
|
|
|
11/18/2020
|
+0.15 / +0.82%
|
18.30
|
18.60
|
18.20
|
18.40
|
18.42
|
8.39
|
7,510,860
|
|
|
11/17/2020
|
+0.55 / +3.11%
|
17.85
|
18.25
|
17.65
|
18.25
|
17.97
|
8.32
|
8,582,800
|
|
|
11/16/2020
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.87
|
8.07
|
6,268,580
|
|
|
11/13/2020
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.45
|
17.80
|
17.63
|
8.12
|
4,197,980
|
|
|
11/12/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.45
|
17.50
|
17.56
|
7.98
|
3,643,040
|
|
|
11/11/2020
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.70
|
7.98
|
4,848,370
|
|
|
11/10/2020
|
+0.20 / +1.14%
|
17.75
|
18.05
|
17.60
|
17.70
|
17.82
|
8.07
|
8,816,320
|
|
|
11/9/2020
|
+0.35 / +2.04%
|
17.25
|
17.60
|
17.25
|
17.50
|
17.48
|
7.98
|
3,963,600
|
|
|
11/6/2020
|
-0.10 / -0.58%
|
17.25
|
17.35
|
17.05
|
17.15
|
17.14
|
7.82
|
1,527,160
|
|
|
11/5/2020
|
-0.25 / -1.43%
|
17.40
|
17.55
|
17.25
|
17.25
|
17.41
|
7.87
|
2,486,250
|
|
|
11/4/2020
|
+0.15 / +0.86%
|
17.40
|
17.55
|
17.25
|
17.50
|
17.47
|
7.98
|
4,575,940
|
|
|
11/3/2020
|
+0.20 / +1.17%
|
17.25
|
17.40
|
17.20
|
17.35
|
17.31
|
7.91
|
3,118,820
|
|
|
11/2/2020
|
+0.05 / +0.29%
|
17.10
|
17.15
|
16.90
|
17.15
|
17.03
|
7.82
|
1,678,320
|
|
|
10/30/2020
|
0.00 / 0.00%
|
17.10
|
17.15
|
16.70
|
17.10
|
16.96
|
7.80
|
3,028,990
|
|
|
10/29/2020
|
+0.40 / +2.40%
|
16.50
|
17.10
|
16.45
|
17.10
|
16.74
|
7.80
|
4,799,470
|
|
|
10/28/2020
|
-0.50 / -2.91%
|
17.10
|
17.25
|
16.50
|
16.70
|
16.96
|
7.62
|
5,918,990
|
|
|
10/27/2020
|
-0.40 / -2.27%
|
17.50
|
17.65
|
17.20
|
17.20
|
17.43
|
7.85
|
9,612,978
|
|
|
10/26/2020
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.85
|
8.03
|
4,731,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|