|
|
Closing price on 2/7/2020
|
|
| Open |
17.70 |
| High |
17.95 |
| Low |
17.50 |
| Volume |
2,561,750 |
| Split-adjusted Price |
8.38 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
0.00 / 0.00%
|
17.70
|
17.95
|
17.50
|
17.70
|
17.76
|
8.38
|
2,561,750
|
|
|
2/6/2020
|
+0.75 / +4.42%
|
17.00
|
17.70
|
16.90
|
17.70
|
17.33
|
8.38
|
2,870,780
|
|
|
2/5/2020
|
-0.05 / -0.29%
|
17.10
|
17.25
|
16.90
|
16.95
|
17.07
|
8.03
|
2,164,080
|
|
|
2/4/2020
|
-0.05 / -0.29%
|
17.10
|
17.25
|
16.80
|
17.00
|
17.05
|
8.05
|
1,782,240
|
|
|
2/3/2020
|
-0.65 / -3.67%
|
16.80
|
17.10
|
16.50
|
17.05
|
16.78
|
8.07
|
3,144,570
|
|
|
1/31/2020
|
-0.80 / -4.32%
|
18.10
|
18.30
|
17.25
|
17.70
|
17.80
|
8.38
|
4,457,280
|
|
|
1/30/2020
|
-0.80 / -4.15%
|
18.95
|
18.95
|
18.10
|
18.50
|
18.53
|
8.76
|
2,412,920
|
|
|
1/22/2020
|
+0.05 / +0.26%
|
19.25
|
19.40
|
19.15
|
19.30
|
19.27
|
9.14
|
1,729,500
|
|
|
1/21/2020
|
0.00 / 0.00%
|
19.10
|
19.45
|
19.05
|
19.25
|
19.31
|
9.11
|
1,541,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.00
|
19.25
|
19.16
|
9.11
|
1,288,010
|
|
|
1/17/2020
|
+0.15 / +0.79%
|
19.20
|
19.50
|
19.00
|
19.25
|
19.24
|
9.11
|
2,832,740
|
|
|
1/16/2020
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.40
|
19.10
|
18.77
|
9.04
|
2,384,770
|
|
|
1/15/2020
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.30
|
18.40
|
18.39
|
8.71
|
830,260
|
|
|
1/14/2020
|
+0.10 / +0.55%
|
18.30
|
18.45
|
18.25
|
18.40
|
18.37
|
8.71
|
1,066,740
|
|
|
1/13/2020
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.38
|
8.67
|
1,169,700
|
|
|
1/10/2020
|
+0.35 / +1.95%
|
18.00
|
18.35
|
17.90
|
18.30
|
18.11
|
8.67
|
2,067,400
|
|
|
1/9/2020
|
+0.20 / +1.13%
|
17.95
|
18.05
|
17.85
|
17.95
|
17.94
|
8.50
|
1,149,130
|
|
|
1/8/2020
|
-0.50 / -2.74%
|
18.05
|
18.10
|
17.55
|
17.75
|
17.90
|
8.40
|
2,622,960
|
|
|
1/7/2020
|
+0.05 / +0.27%
|
18.20
|
18.30
|
18.15
|
18.25
|
18.22
|
8.64
|
643,090
|
|
|
1/6/2020
|
-0.05 / -0.27%
|
18.15
|
18.30
|
18.05
|
18.20
|
18.19
|
8.62
|
1,348,120
|
|
|
1/3/2020
|
-0.15 / -0.82%
|
18.50
|
18.60
|
18.15
|
18.25
|
18.36
|
8.64
|
703,890
|
|
|
1/2/2020
|
+0.35 / +1.94%
|
18.10
|
18.40
|
18.05
|
18.40
|
18.23
|
8.71
|
991,450
|
|
|
12/31/2019
|
-0.10 / -0.55%
|
18.15
|
18.20
|
18.05
|
18.05
|
18.10
|
8.55
|
1,092,400
|
|
|
12/30/2019
|
+0.05 / +0.28%
|
18.30
|
18.45
|
18.10
|
18.15
|
18.24
|
8.59
|
1,117,990
|
|
|
12/27/2019
|
-0.15 / -0.82%
|
18.15
|
18.25
|
18.05
|
18.10
|
18.12
|
8.57
|
1,253,730
|
|
|
12/26/2019
|
+0.05 / +0.27%
|
18.15
|
18.30
|
18.10
|
18.25
|
18.19
|
8.64
|
712,470
|
|
|
12/25/2019
|
-0.15 / -0.82%
|
18.35
|
18.35
|
18.15
|
18.20
|
18.27
|
8.62
|
915,210
|
|
|
12/24/2019
|
0.00 / 0.00%
|
18.30
|
18.45
|
18.20
|
18.35
|
18.29
|
8.69
|
1,138,570
|
|
|
12/23/2019
|
+0.05 / +0.27%
|
18.30
|
18.50
|
18.30
|
18.35
|
18.37
|
8.69
|
1,083,840
|
|
|
12/20/2019
|
+0.20 / +1.10%
|
18.20
|
18.45
|
18.10
|
18.30
|
18.28
|
8.67
|
1,377,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|