|
|
Closing price on 2/11/2022
|
|
| Open |
45.00 |
| High |
45.65 |
| Low |
44.80 |
| Volume |
5,557,600 |
| Split-adjusted Price |
30.60 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
0.00 / 0.00%
|
45.00
|
45.65
|
44.80
|
45.10
|
45.16
|
30.60
|
5,557,600
|
|
|
2/10/2022
|
-0.60 / -1.31%
|
45.80
|
45.90
|
44.60
|
45.10
|
45.36
|
30.60
|
6,996,200
|
|
|
2/9/2022
|
+0.05 / +0.11%
|
45.30
|
46.30
|
45.30
|
45.70
|
45.93
|
31.01
|
9,781,900
|
|
|
2/8/2022
|
-0.20 / -0.44%
|
45.50
|
46.10
|
45.00
|
45.65
|
45.54
|
30.98
|
6,758,100
|
|
|
2/7/2022
|
+0.80 / +1.78%
|
46.00
|
46.90
|
45.30
|
45.85
|
45.94
|
31.11
|
9,690,500
|
|
|
1/28/2022
|
+1.65 / +3.80%
|
43.30
|
45.05
|
43.20
|
45.05
|
44.26
|
30.57
|
7,793,600
|
|
|
1/27/2022
|
+0.95 / +2.24%
|
42.50
|
44.50
|
42.10
|
43.40
|
43.45
|
29.45
|
7,644,500
|
|
|
1/26/2022
|
-0.35 / -0.82%
|
43.00
|
43.40
|
42.40
|
42.45
|
42.92
|
28.81
|
8,416,100
|
|
|
1/25/2022
|
+1.35 / +3.26%
|
41.00
|
42.90
|
40.90
|
42.80
|
41.91
|
29.04
|
10,236,600
|
|
|
1/24/2022
|
-3.10 / -6.96%
|
43.80
|
44.30
|
41.45
|
41.45
|
42.26
|
28.13
|
18,790,500
|
|
|
1/21/2022
|
-1.15 / -2.52%
|
45.20
|
45.60
|
44.20
|
44.55
|
44.93
|
30.23
|
8,527,900
|
|
|
1/20/2022
|
+0.50 / +1.11%
|
45.40
|
46.20
|
44.45
|
45.70
|
45.17
|
31.01
|
9,055,600
|
|
|
1/19/2022
|
+2.90 / +6.86%
|
43.90
|
45.20
|
43.35
|
45.20
|
44.07
|
30.67
|
11,110,500
|
|
|
1/18/2022
|
-3.00 / -6.62%
|
44.30
|
45.10
|
42.15
|
42.30
|
43.72
|
28.70
|
16,142,300
|
|
|
1/17/2022
|
-3.40 / -6.98%
|
48.50
|
48.90
|
45.30
|
45.30
|
46.29
|
30.74
|
32,346,300
|
|
|
1/14/2022
|
-0.15 / -0.31%
|
48.45
|
49.45
|
48.30
|
48.70
|
48.85
|
33.05
|
6,787,800
|
|
|
1/13/2022
|
-1.65 / -3.27%
|
51.00
|
51.10
|
48.85
|
48.85
|
49.85
|
33.15
|
11,725,200
|
|
|
1/12/2022
|
+2.40 / +4.99%
|
48.50
|
50.50
|
48.10
|
50.50
|
49.23
|
34.27
|
15,464,300
|
|
|
1/11/2022
|
-1.45 / -2.93%
|
49.70
|
50.60
|
48.00
|
48.10
|
49.10
|
32.64
|
15,710,900
|
|
|
1/10/2022
|
-2.05 / -3.97%
|
51.60
|
52.00
|
49.55
|
49.55
|
50.77
|
33.62
|
17,471,200
|
|
|
1/7/2022
|
-0.30 / -0.58%
|
51.70
|
52.50
|
51.20
|
51.60
|
51.67
|
35.02
|
13,974,400
|
|
|
1/6/2022
|
-0.90 / -1.70%
|
52.40
|
53.00
|
51.90
|
51.90
|
52.39
|
35.22
|
13,357,400
|
|
|
1/5/2022
|
-0.20 / -0.38%
|
53.00
|
53.90
|
52.50
|
52.80
|
53.09
|
35.83
|
16,114,100
|
|
|
1/4/2022
|
+1.20 / +2.32%
|
52.50
|
53.40
|
51.90
|
53.00
|
52.65
|
35.97
|
16,445,000
|
|
|
12/31/2021
|
-0.80 / -1.52%
|
52.90
|
53.00
|
51.60
|
51.80
|
52.11
|
35.15
|
9,718,700
|
|
|
12/30/2021
|
+2.95 / +5.94%
|
50.20
|
52.80
|
50.10
|
52.60
|
51.73
|
35.69
|
16,718,300
|
|
|
12/29/2021
|
+0.85 / +1.74%
|
48.90
|
50.40
|
48.10
|
49.65
|
49.36
|
33.69
|
10,928,600
|
|
|
12/28/2021
|
-0.35 / -0.71%
|
49.30
|
49.55
|
48.80
|
48.80
|
49.16
|
33.12
|
9,969,500
|
|
|
12/27/2021
|
+0.10 / +0.20%
|
49.95
|
49.95
|
49.00
|
49.15
|
49.31
|
33.35
|
6,642,000
|
|
|
12/24/2021
|
+0.05 / +0.10%
|
49.20
|
49.95
|
48.40
|
49.05
|
49.16
|
33.29
|
11,847,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|