|
|
Closing price on 12/12/2019
|
|
| Open |
19.15 |
| High |
19.40 |
| Low |
18.95 |
| Volume |
1,480,900 |
| Split-adjusted Price |
9.19 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
+0.40 / +2.11%
|
19.15
|
19.40
|
18.95
|
19.40
|
19.13
|
9.19
|
1,480,900
|
|
|
12/11/2019
|
-0.20 / -1.04%
|
19.15
|
19.30
|
18.75
|
19.00
|
19.00
|
9.00
|
1,402,910
|
|
|
12/10/2019
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.31
|
9.09
|
1,237,160
|
|
|
12/9/2019
|
+0.10 / +0.51%
|
19.50
|
19.85
|
19.45
|
19.60
|
19.68
|
9.28
|
842,290
|
|
|
12/6/2019
|
-0.10 / -0.51%
|
19.65
|
19.70
|
19.50
|
19.50
|
19.59
|
9.23
|
606,440
|
|
|
12/5/2019
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.82
|
9.28
|
718,100
|
|
|
12/4/2019
|
+0.50 / +2.59%
|
19.35
|
19.80
|
19.30
|
19.80
|
19.55
|
9.38
|
1,058,620
|
|
|
12/3/2019
|
-0.20 / -1.03%
|
19.25
|
19.60
|
19.25
|
19.30
|
19.43
|
9.14
|
1,208,130
|
|
|
12/2/2019
|
-0.30 / -1.52%
|
19.80
|
19.95
|
19.50
|
19.50
|
19.74
|
9.23
|
1,531,820
|
|
|
11/29/2019
|
-0.05 / -0.25%
|
19.85
|
19.95
|
19.80
|
19.80
|
19.86
|
9.38
|
1,003,800
|
|
|
11/28/2019
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.75
|
19.85
|
19.86
|
9.40
|
1,132,110
|
|
|
11/27/2019
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.85
|
19.85
|
19.98
|
9.40
|
1,816,170
|
|
|
11/26/2019
|
-0.25 / -1.23%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.20
|
9.47
|
1,658,300
|
|
|
11/25/2019
|
+0.15 / +0.75%
|
20.20
|
20.30
|
20.05
|
20.25
|
20.17
|
9.59
|
954,610
|
|
|
11/22/2019
|
-0.30 / -1.47%
|
20.60
|
20.65
|
20.05
|
20.10
|
20.25
|
9.52
|
1,895,590
|
|
|
11/21/2019
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.64
|
9.66
|
2,183,430
|
|
|
11/20/2019
|
-0.20 / -0.95%
|
21.15
|
21.15
|
20.90
|
20.90
|
20.99
|
9.90
|
1,248,390
|
|
|
11/19/2019
|
+0.10 / +0.48%
|
21.00
|
21.25
|
21.00
|
21.10
|
21.10
|
9.99
|
904,070
|
|
|
11/18/2019
|
-0.10 / -0.47%
|
21.15
|
21.20
|
20.95
|
21.00
|
21.03
|
9.94
|
1,089,630
|
|
|
11/15/2019
|
-0.35 / -1.63%
|
21.40
|
21.45
|
21.10
|
21.10
|
21.23
|
9.99
|
1,624,740
|
|
|
11/14/2019
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.30
|
21.45
|
21.49
|
10.16
|
1,586,090
|
|
|
11/13/2019
|
0.00 / 0.00%
|
21.70
|
21.75
|
21.50
|
21.65
|
21.65
|
10.25
|
1,294,780
|
|
|
11/12/2019
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.75
|
10.25
|
1,526,400
|
|
|
11/11/2019
|
-0.35 / -1.59%
|
22.05
|
22.05
|
21.70
|
21.70
|
21.88
|
10.28
|
1,804,140
|
|
|
11/8/2019
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.95
|
22.05
|
22.12
|
10.44
|
3,668,020
|
|
|
11/7/2019
|
+0.35 / +1.61%
|
21.70
|
22.20
|
21.65
|
22.05
|
21.92
|
10.44
|
3,089,090
|
|
|
11/6/2019
|
-0.10 / -0.46%
|
21.80
|
21.85
|
21.65
|
21.70
|
21.76
|
10.28
|
1,695,130
|
|
|
11/5/2019
|
+0.05 / +0.23%
|
21.85
|
21.95
|
21.75
|
21.80
|
21.81
|
10.32
|
2,130,290
|
|
|
11/4/2019
|
+0.25 / +1.16%
|
21.60
|
21.85
|
21.55
|
21.75
|
21.75
|
10.30
|
3,298,180
|
|
|
11/1/2019
|
+0.15 / +0.70%
|
21.30
|
21.70
|
21.15
|
21.50
|
21.47
|
10.18
|
3,104,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|