|
|
Closing price on 2/16/2017
|
|
| Open |
21.40 |
| High |
21.45 |
| Low |
20.80 |
| Volume |
1,972,960 |
| Split-adjusted Price |
6.89 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.30 / -1.42%
|
21.40
|
21.45
|
20.80
|
20.90
|
21.24
|
6.89
|
1,972,960
|
|
|
2/15/2017
|
+0.10 / +0.47%
|
21.05
|
21.25
|
20.95
|
21.20
|
21.05
|
6.99
|
1,057,850
|
|
|
2/14/2017
|
-0.10 / -0.47%
|
21.20
|
21.35
|
21.10
|
21.10
|
21.21
|
6.96
|
2,101,730
|
|
|
2/13/2017
|
+0.40 / +1.92%
|
20.90
|
21.25
|
20.90
|
21.20
|
21.11
|
6.99
|
2,343,770
|
|
|
2/10/2017
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.80
|
6.86
|
749,990
|
|
|
2/9/2017
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.75
|
20.80
|
20.85
|
6.86
|
742,300
|
|
|
2/8/2017
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.65
|
20.90
|
20.86
|
6.89
|
945,220
|
|
|
2/7/2017
|
+0.35 / +1.70%
|
20.65
|
20.95
|
20.55
|
20.90
|
20.81
|
6.89
|
3,150,060
|
|
|
2/6/2017
|
+0.05 / +0.24%
|
20.55
|
20.70
|
20.45
|
20.55
|
20.56
|
6.78
|
794,960
|
|
|
2/3/2017
|
-0.15 / -0.73%
|
20.70
|
20.70
|
20.45
|
20.50
|
20.59
|
6.76
|
1,166,140
|
|
|
2/2/2017
|
+0.45 / +2.23%
|
20.40
|
20.65
|
20.25
|
20.65
|
20.43
|
6.81
|
1,000,230
|
|
|
1/25/2017
|
+0.15 / +0.75%
|
20.20
|
20.25
|
20.10
|
20.20
|
20.18
|
6.66
|
581,370
|
|
|
1/24/2017
|
+0.05 / +0.25%
|
20.00
|
20.20
|
19.95
|
20.05
|
20.04
|
6.61
|
883,940
|
|
|
1/23/2017
|
-0.15 / -0.74%
|
20.15
|
20.15
|
19.95
|
20.00
|
20.02
|
6.60
|
1,639,120
|
|
|
1/20/2017
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.15
|
20.15
|
20.20
|
6.65
|
1,135,820
|
|
|
1/19/2017
|
-0.25 / -1.23%
|
20.20
|
20.40
|
20.15
|
20.15
|
20.23
|
6.65
|
820,810
|
|
|
1/18/2017
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.58
|
6.73
|
667,990
|
|
|
1/17/2017
|
+0.20 / +0.98%
|
20.45
|
20.60
|
20.30
|
20.60
|
20.46
|
6.79
|
1,113,850
|
|
|
1/16/2017
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.55
|
6.73
|
1,108,470
|
|
|
1/13/2017
|
+0.05 / +0.24%
|
20.40
|
20.70
|
20.35
|
20.50
|
20.60
|
6.76
|
1,747,710
|
|
|
1/12/2017
|
+0.15 / +0.74%
|
20.35
|
20.50
|
20.30
|
20.45
|
20.40
|
6.74
|
1,739,570
|
|
|
1/11/2017
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
6.70
|
1,121,780
|
|
|
1/10/2017
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.25
|
20.35
|
20.36
|
6.71
|
870,950
|
|
|
1/9/2017
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.49
|
6.76
|
886,970
|
|
|
1/6/2017
|
+0.20 / +1.00%
|
20.10
|
20.75
|
20.10
|
20.30
|
20.53
|
6.70
|
2,995,300
|
|
|
1/5/2017
|
+0.05 / +0.25%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.09
|
6.63
|
565,830
|
|
|
1/4/2017
|
0.00 / 0.00%
|
20.05
|
20.25
|
19.90
|
20.05
|
20.09
|
6.61
|
1,224,340
|
|
|
1/3/2017
|
+0.45 / +2.30%
|
19.60
|
20.15
|
19.55
|
20.05
|
19.96
|
6.61
|
2,000,330
|
|
|
12/30/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.55
|
19.60
|
19.61
|
6.46
|
470,290
|
|
|
12/29/2016
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.70
|
19.70
|
19.79
|
6.50
|
1,050,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|