|
|
Closing price on 2/24/2021
|
|
| Open |
34.30 |
| High |
34.45 |
| Low |
33.00 |
| Volume |
14,935,500 |
| Split-adjusted Price |
19.54 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
-0.15 / -0.45%
|
34.30
|
34.45
|
33.00
|
33.45
|
33.76
|
19.54
|
14,935,500
|
|
|
2/23/2021
|
+0.75 / +2.28%
|
32.95
|
33.95
|
32.65
|
33.60
|
33.26
|
19.63
|
15,568,700
|
|
|
2/22/2021
|
-0.30 / -0.90%
|
33.15
|
33.75
|
32.70
|
32.85
|
33.23
|
19.19
|
13,412,000
|
|
|
2/19/2021
|
-0.15 / -0.45%
|
32.70
|
33.60
|
32.70
|
33.15
|
33.23
|
19.37
|
11,941,180
|
|
|
2/18/2021
|
-0.25 / -0.75%
|
33.50
|
33.75
|
32.75
|
33.30
|
33.27
|
19.46
|
14,644,800
|
|
|
2/17/2021
|
+1.80 / +5.67%
|
32.50
|
33.60
|
32.20
|
33.55
|
33.00
|
19.60
|
11,289,000
|
|
|
2/9/2021
|
+1.15 / +3.76%
|
30.80
|
31.90
|
29.60
|
31.75
|
31.07
|
18.55
|
15,890,800
|
|
|
2/8/2021
|
-0.90 / -2.86%
|
31.80
|
32.75
|
29.60
|
30.60
|
31.32
|
17.88
|
21,430,000
|
|
|
2/5/2021
|
+1.80 / +6.06%
|
29.80
|
31.50
|
29.75
|
31.50
|
30.77
|
18.40
|
12,415,200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
29.70
|
30.60
|
29.20
|
29.70
|
30.01
|
17.35
|
12,114,200
|
|
|
2/3/2021
|
+1.90 / +6.83%
|
28.50
|
29.70
|
28.00
|
29.70
|
28.98
|
17.35
|
14,370,500
|
|
|
2/2/2021
|
+1.00 / +3.73%
|
26.70
|
28.00
|
25.70
|
27.80
|
27.07
|
16.24
|
11,603,300
|
|
|
2/1/2021
|
-2.00 / -6.94%
|
28.80
|
29.50
|
26.80
|
26.80
|
27.50
|
15.66
|
15,664,500
|
|
|
1/29/2021
|
+1.05 / +3.78%
|
26.00
|
29.65
|
26.00
|
28.80
|
27.96
|
16.83
|
14,006,900
|
|
|
1/28/2021
|
-2.05 / -6.88%
|
27.75
|
28.25
|
27.75
|
27.75
|
27.75
|
16.21
|
18,067,700
|
|
|
1/27/2021
|
-2.20 / -6.88%
|
31.10
|
32.00
|
29.80
|
29.80
|
30.56
|
17.41
|
14,217,400
|
|
|
1/26/2021
|
-1.70 / -5.04%
|
33.45
|
33.60
|
31.60
|
32.00
|
32.50
|
18.70
|
10,631,800
|
|
|
1/25/2021
|
-0.05 / -0.15%
|
33.20
|
34.55
|
32.90
|
33.70
|
33.26
|
19.69
|
12,151,400
|
|
|
1/22/2021
|
-0.80 / -2.32%
|
34.30
|
34.70
|
33.40
|
33.75
|
34.00
|
19.72
|
11,501,200
|
|
|
1/21/2021
|
+1.25 / +3.75%
|
33.40
|
35.00
|
33.00
|
34.55
|
33.70
|
20.19
|
13,084,500
|
|
|
1/20/2021
|
-0.50 / -1.48%
|
34.20
|
34.50
|
31.55
|
33.30
|
33.10
|
19.46
|
14,483,300
|
|
|
1/19/2021
|
-2.50 / -6.89%
|
35.80
|
36.35
|
33.80
|
33.80
|
34.75
|
19.75
|
21,996,880
|
|
|
1/18/2021
|
-0.65 / -1.76%
|
36.95
|
36.95
|
36.05
|
36.30
|
36.45
|
21.21
|
11,612,500
|
|
|
1/15/2021
|
+1.60 / +4.53%
|
35.80
|
37.25
|
35.45
|
36.95
|
36.20
|
21.59
|
14,678,600
|
|
|
1/14/2021
|
+1.85 / +5.52%
|
33.50
|
35.80
|
33.00
|
35.35
|
34.34
|
20.65
|
22,844,000
|
|
|
1/13/2021
|
-0.60 / -1.76%
|
34.50
|
34.50
|
33.40
|
33.50
|
33.68
|
19.57
|
9,799,200
|
|
|
1/12/2021
|
+0.55 / +1.64%
|
33.20
|
34.50
|
32.50
|
34.10
|
33.62
|
19.92
|
16,390,400
|
|
|
1/11/2021
|
-0.60 / -1.76%
|
34.10
|
34.20
|
33.05
|
33.55
|
33.55
|
19.60
|
13,516,100
|
|
|
1/8/2021
|
-0.25 / -0.73%
|
34.90
|
34.90
|
33.55
|
34.15
|
34.33
|
19.95
|
11,504,900
|
|
|
1/7/2021
|
+0.40 / +1.18%
|
34.50
|
34.60
|
33.55
|
34.40
|
33.93
|
20.10
|
13,926,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:04:58 PM
|
|
|
|
|