|
|
Closing price on 2/26/2025
|
|
| Open |
25.85 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
25,212,900 |
| Split-adjusted Price |
25.21 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
0.00 / 0.00%
|
25.85
|
26.10
|
25.60
|
25.85
|
25.85
|
25.21
|
25,212,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.75
|
25.85
|
25.95
|
25.21
|
29,294,102
|
|
|
2/24/2025
|
+0.50 / +1.97%
|
25.30
|
25.85
|
25.25
|
25.85
|
25.64
|
25.21
|
25,313,003
|
|
|
2/21/2025
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.15
|
25.35
|
25.28
|
24.72
|
11,577,200
|
|
|
2/20/2025
|
-0.10 / -0.39%
|
25.45
|
25.55
|
25.25
|
25.25
|
25.36
|
24.62
|
13,806,601
|
|
|
2/19/2025
|
+0.20 / +0.80%
|
25.25
|
25.40
|
25.05
|
25.35
|
25.28
|
24.72
|
15,517,002
|
|
|
2/18/2025
|
+0.15 / +0.60%
|
25.10
|
25.30
|
25.00
|
25.15
|
25.16
|
24.53
|
9,865,101
|
|
|
2/17/2025
|
+0.10 / +0.40%
|
24.90
|
25.35
|
24.80
|
25.00
|
25.06
|
24.38
|
18,488,602
|
|
|
2/14/2025
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.05
|
24.28
|
16,151,100
|
|
|
2/13/2025
|
+0.05 / +0.20%
|
24.75
|
24.90
|
24.70
|
24.80
|
24.79
|
24.18
|
7,513,300
|
|
|
2/12/2025
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.75
|
24.75
|
24.87
|
24.14
|
6,964,801
|
|
|
2/11/2025
|
-0.20 / -0.80%
|
24.95
|
25.00
|
24.65
|
24.70
|
24.78
|
24.09
|
13,790,400
|
|
|
2/10/2025
|
-0.10 / -0.40%
|
24.95
|
25.15
|
24.65
|
24.90
|
24.91
|
24.28
|
15,857,201
|
|
|
2/7/2025
|
-0.05 / -0.20%
|
25.05
|
25.20
|
24.95
|
25.00
|
25.04
|
24.38
|
8,880,201
|
|
|
2/6/2025
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.05
|
25.05
|
25.16
|
24.43
|
9,261,600
|
|
|
2/5/2025
|
-0.25 / -0.99%
|
25.45
|
25.45
|
25.05
|
25.05
|
25.14
|
24.43
|
9,947,203
|
|
|
2/4/2025
|
+0.50 / +2.02%
|
24.90
|
25.45
|
24.80
|
25.30
|
25.09
|
24.67
|
15,668,800
|
|
|
2/3/2025
|
-0.45 / -1.78%
|
24.85
|
25.05
|
24.75
|
24.80
|
24.88
|
24.18
|
12,877,000
|
|
|
1/24/2025
|
+0.10 / +0.40%
|
25.10
|
25.25
|
25.00
|
25.25
|
25.15
|
24.62
|
9,711,000
|
|
|
1/23/2025
|
+0.75 / +3.07%
|
24.45
|
25.25
|
24.45
|
25.15
|
24.88
|
24.53
|
18,477,201
|
|
|
1/22/2025
|
-0.05 / -0.20%
|
24.50
|
24.75
|
24.40
|
24.40
|
24.51
|
23.79
|
9,555,200
|
|
|
1/21/2025
|
-0.05 / -0.20%
|
24.55
|
24.80
|
24.40
|
24.45
|
24.56
|
23.84
|
8,617,930
|
|
|
1/20/2025
|
-0.05 / -0.20%
|
24.65
|
24.65
|
24.35
|
24.50
|
24.52
|
23.89
|
7,431,800
|
|
|
1/17/2025
|
+0.15 / +0.61%
|
24.40
|
24.60
|
24.25
|
24.55
|
24.45
|
23.94
|
8,603,624
|
|
|
1/16/2025
|
+0.25 / +1.04%
|
24.40
|
25.20
|
24.30
|
24.40
|
24.70
|
23.79
|
18,541,100
|
|
|
1/15/2025
|
+0.20 / +0.84%
|
24.15
|
24.35
|
24.00
|
24.15
|
24.16
|
23.55
|
9,867,500
|
|
|
1/14/2025
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.90
|
23.95
|
24.03
|
23.35
|
8,104,900
|
|
|
1/13/2025
|
+0.45 / +1.90%
|
23.55
|
24.30
|
23.55
|
24.15
|
23.89
|
23.55
|
10,895,100
|
|
|
1/10/2025
|
-0.70 / -2.87%
|
24.30
|
24.55
|
23.50
|
23.70
|
24.07
|
23.11
|
21,372,701
|
|
|
1/9/2025
|
-0.30 / -1.21%
|
24.70
|
24.95
|
24.40
|
24.40
|
24.60
|
23.79
|
9,307,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|