|
|
Closing price on 2/3/2023
|
|
| Open |
20.10 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
13,417,100 |
| Split-adjusted Price |
14.83 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.40 / -1.99%
|
20.10
|
20.30
|
19.60
|
19.75
|
19.94
|
14.83
|
13,417,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.90
|
20.15
|
20.17
|
15.13
|
11,997,700
|
|
|
2/1/2023
|
-1.45 / -6.71%
|
21.70
|
21.85
|
20.10
|
20.15
|
21.09
|
15.13
|
26,576,600
|
|
|
1/31/2023
|
+0.60 / +2.86%
|
21.15
|
21.65
|
20.85
|
21.60
|
21.14
|
16.22
|
17,924,900
|
|
|
1/30/2023
|
+0.05 / +0.24%
|
20.95
|
21.70
|
20.70
|
21.00
|
21.15
|
15.77
|
19,239,700
|
|
|
1/27/2023
|
-0.25 / -1.18%
|
21.50
|
21.60
|
20.85
|
20.95
|
21.14
|
15.74
|
19,460,600
|
|
|
1/19/2023
|
+0.65 / +3.16%
|
20.45
|
21.25
|
20.40
|
21.20
|
20.99
|
15.92
|
27,406,300
|
|
|
1/18/2023
|
+0.15 / +0.74%
|
20.50
|
21.00
|
20.30
|
20.55
|
20.64
|
15.44
|
19,367,400
|
|
|
1/17/2023
|
+1.00 / +5.15%
|
19.60
|
20.40
|
19.50
|
20.40
|
20.01
|
15.32
|
21,992,300
|
|
|
1/16/2023
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.31
|
14.57
|
7,494,600
|
|
|
1/13/2023
|
-0.10 / -0.52%
|
19.50
|
19.85
|
19.10
|
19.20
|
19.51
|
14.42
|
14,327,200
|
|
|
1/12/2023
|
0.00 / 0.00%
|
19.35
|
19.50
|
19.10
|
19.30
|
19.29
|
14.50
|
7,957,801
|
|
|
1/11/2023
|
+0.40 / +2.12%
|
19.05
|
19.75
|
19.05
|
19.30
|
19.39
|
14.50
|
13,973,900
|
|
|
1/10/2023
|
-0.10 / -0.53%
|
19.00
|
19.25
|
18.45
|
18.90
|
18.85
|
14.20
|
11,623,700
|
|
|
1/9/2023
|
+0.10 / +0.53%
|
19.10
|
19.35
|
18.85
|
19.00
|
19.09
|
14.27
|
9,711,500
|
|
|
1/6/2023
|
-0.40 / -2.07%
|
19.30
|
19.60
|
18.90
|
18.90
|
19.31
|
14.20
|
13,342,900
|
|
|
1/5/2023
|
+0.30 / +1.58%
|
19.15
|
19.35
|
18.70
|
19.30
|
19.05
|
14.50
|
13,309,500
|
|
|
1/4/2023
|
+0.10 / +0.53%
|
19.20
|
19.50
|
18.95
|
19.00
|
19.18
|
14.27
|
10,680,500
|
|
|
1/3/2023
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.63
|
14.20
|
18,046,200
|
|
|
12/30/2022
|
+0.10 / +0.57%
|
17.75
|
18.10
|
17.60
|
17.70
|
17.87
|
13.29
|
10,122,100
|
|
|
12/29/2022
|
-0.55 / -3.03%
|
18.00
|
18.25
|
17.60
|
17.60
|
17.92
|
13.22
|
8,747,600
|
|
|
12/28/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
17.80
|
18.15
|
18.15
|
13.63
|
14,248,000
|
|
|
12/27/2022
|
+1.15 / +6.74%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.63
|
13.67
|
15,493,000
|
|
|
12/26/2022
|
-1.25 / -6.83%
|
18.20
|
18.30
|
17.05
|
17.05
|
17.56
|
12.81
|
18,849,300
|
|
|
12/23/2022
|
-0.80 / -4.19%
|
19.00
|
19.10
|
18.25
|
18.30
|
18.56
|
13.75
|
11,363,200
|
|
|
12/22/2022
|
-0.20 / -1.04%
|
19.50
|
19.55
|
18.60
|
19.10
|
19.14
|
14.35
|
13,108,700
|
|
|
12/21/2022
|
-0.50 / -2.53%
|
20.20
|
20.20
|
18.45
|
19.30
|
19.18
|
14.50
|
26,446,400
|
|
|
12/20/2022
|
-0.70 / -3.41%
|
20.50
|
20.75
|
19.35
|
19.80
|
20.02
|
14.87
|
27,508,800
|
|
|
12/19/2022
|
0.00 / 0.00%
|
20.50
|
21.85
|
20.35
|
20.50
|
21.18
|
15.40
|
41,837,400
|
|
|
12/16/2022
|
+0.25 / +1.23%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.43
|
15.40
|
21,559,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|