|
Closing price on 12/8/2021
|
|
Open |
52.50 |
High |
52.90 |
Low |
51.80 |
Volume |
13,008,700 |
Split-adjusted Price |
35.15 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2021
|
-0.40 / -0.77%
|
52.50
|
52.90
|
51.80
|
51.80
|
52.25
|
35.15
|
13,008,700
|
|
12/7/2021
|
+1.20 / +2.35%
|
52.00
|
52.50
|
50.80
|
52.20
|
51.64
|
35.42
|
16,424,100
|
|
12/6/2021
|
+0.50 / +0.99%
|
50.60
|
52.30
|
49.00
|
51.00
|
50.96
|
34.61
|
31,273,800
|
|
12/3/2021
|
-3.50 / -6.48%
|
54.10
|
54.40
|
50.50
|
50.50
|
52.40
|
34.27
|
44,970,900
|
|
12/2/2021
|
-1.20 / -2.17%
|
55.00
|
55.80
|
54.00
|
54.00
|
54.95
|
36.64
|
21,243,400
|
|
12/1/2021
|
-0.70 / -1.25%
|
55.50
|
56.20
|
54.10
|
55.20
|
55.21
|
37.46
|
23,447,800
|
|
11/30/2021
|
+0.60 / +1.08%
|
56.80
|
57.70
|
55.00
|
55.90
|
56.21
|
37.93
|
26,481,649
|
|
11/29/2021
|
+1.80 / +3.36%
|
52.50
|
55.40
|
52.50
|
55.30
|
53.83
|
37.53
|
29,749,300
|
|
11/26/2021
|
-1.50 / -2.73%
|
54.70
|
55.40
|
53.00
|
53.50
|
54.30
|
36.30
|
30,833,000
|
|
11/25/2021
|
+1.80 / +3.38%
|
53.30
|
55.50
|
52.80
|
55.00
|
54.27
|
37.32
|
25,612,300
|
|
11/24/2021
|
+1.20 / +2.31%
|
53.00
|
54.40
|
52.70
|
53.20
|
53.39
|
36.10
|
23,417,200
|
|
11/23/2021
|
+3.40 / +7.00%
|
48.30
|
52.00
|
47.90
|
52.00
|
49.61
|
35.29
|
37,416,800
|
|
11/22/2021
|
+0.10 / +0.21%
|
48.50
|
49.90
|
47.90
|
48.60
|
48.95
|
32.98
|
20,307,500
|
|
11/19/2021
|
-0.55 / -1.12%
|
50.00
|
50.80
|
45.70
|
48.50
|
49.34
|
32.91
|
31,426,500
|
|
11/18/2021
|
+3.20 / +6.98%
|
48.40
|
49.05
|
47.00
|
49.05
|
48.66
|
33.29
|
41,258,900
|
|
11/17/2021
|
+1.10 / +2.46%
|
44.80
|
46.25
|
44.60
|
45.85
|
45.66
|
31.11
|
19,988,000
|
|
11/16/2021
|
-1.05 / -2.29%
|
45.20
|
45.85
|
44.50
|
44.75
|
45.19
|
30.37
|
16,441,800
|
|
11/15/2021
|
+1.20 / +2.69%
|
45.50
|
46.80
|
45.10
|
45.80
|
46.00
|
31.08
|
28,478,000
|
|
11/12/2021
|
+0.45 / +1.02%
|
44.40
|
45.20
|
44.05
|
44.60
|
44.52
|
30.27
|
12,309,600
|
|
11/11/2021
|
-0.55 / -1.23%
|
44.75
|
45.50
|
43.25
|
44.15
|
44.17
|
29.96
|
24,936,000
|
|
11/10/2021
|
+0.40 / +0.90%
|
44.50
|
45.70
|
44.30
|
44.70
|
45.08
|
30.33
|
19,738,700
|
|
11/9/2021
|
-0.20 / -0.45%
|
44.50
|
44.80
|
43.80
|
44.30
|
44.23
|
30.06
|
16,226,600
|
|
11/8/2021
|
+1.60 / +3.73%
|
43.30
|
44.95
|
43.10
|
44.50
|
44.05
|
30.20
|
32,620,700
|
|
11/5/2021
|
-0.10 / -0.23%
|
43.30
|
43.40
|
42.80
|
42.90
|
43.04
|
29.11
|
14,316,300
|
|
11/4/2021
|
+1.30 / +3.12%
|
41.80
|
43.90
|
41.70
|
43.00
|
43.05
|
29.18
|
25,839,200
|
|
11/3/2021
|
-0.65 / -1.53%
|
42.75
|
42.85
|
41.40
|
41.70
|
42.21
|
28.30
|
19,070,100
|
|
11/2/2021
|
+0.95 / +2.29%
|
41.50
|
42.50
|
41.40
|
42.35
|
42.07
|
28.74
|
18,597,700
|
|
11/1/2021
|
+0.90 / +2.22%
|
40.60
|
41.80
|
40.50
|
41.40
|
41.22
|
28.09
|
23,755,600
|
|
10/29/2021
|
-0.30 / -0.74%
|
40.85
|
41.00
|
40.20
|
40.50
|
40.61
|
27.48
|
11,708,600
|
|
10/28/2021
|
+0.40 / +0.99%
|
40.50
|
41.40
|
40.25
|
40.80
|
40.90
|
27.69
|
13,268,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|