Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2021	+0.05 / +0.15%	32.80	33.25	32.30	33.10	32.71	15.10	10,935,600
3/9/2021	-0.50 / -1.49%	33.30	33.55	32.75	33.05	33.03	15.07	10,537,700
3/8/2021	+0.10 / +0.30%	34.15	34.45	33.35	33.55	33.99	15.30	10,821,800
3/5/2021	0.00 / 0.00%	33.00	33.45	32.50	33.45	32.98	15.26	14,142,300
3/4/2021	-1.40 / -4.02%	34.95	34.95	33.00	33.45	33.94	15.26	15,631,000
3/3/2021	-0.20 / -0.57%	34.75	35.10	34.60	34.85	34.86	15.90	9,827,100
3/2/2021	+0.05 / +0.14%	35.50	35.50	34.65	35.05	35.17	15.99	12,530,900
3/1/2021	+1.80 / +5.42%	33.60	35.10	33.30	35.00	34.34	15.96	19,294,900
2/26/2021	-0.25 / -0.75%	32.70	33.40	32.60	33.20	32.94	15.14	13,996,600
2/25/2021	0.00 / 0.00%	33.70	33.75	32.90	33.45	33.39	15.26	11,141,000
2/24/2021	-0.15 / -0.45%	34.30	34.45	33.00	33.45	33.76	15.26	14,935,500
2/23/2021	+0.75 / +2.28%	32.95	33.95	32.65	33.60	33.26	15.33	15,568,700
2/22/2021	-0.30 / -0.90%	33.15	33.75	32.70	32.85	33.23	14.98	13,412,000
2/19/2021	-0.15 / -0.45%	32.70	33.60	32.70	33.15	33.23	15.12	11,941,180
2/18/2021	-0.25 / -0.75%	33.50	33.75	32.75	33.30	33.27	15.19	14,644,800
2/17/2021	+1.80 / +5.67%	32.50	33.60	32.20	33.55	33.00	15.30	11,289,000
2/9/2021	+1.15 / +3.76%	30.80	31.90	29.60	31.75	31.07	14.48	15,890,800
2/8/2021	-0.90 / -2.86%	31.80	32.75	29.60	30.60	31.32	13.96	21,430,000
2/5/2021	+1.80 / +6.06%	29.80	31.50	29.75	31.50	30.77	14.37	12,415,200
2/4/2021	0.00 / 0.00%	29.70	30.60	29.20	29.70	30.01	13.55	12,114,200
2/3/2021	+1.90 / +6.83%	28.50	29.70	28.00	29.70	28.98	13.55	14,370,500
2/2/2021	+1.00 / +3.73%	26.70	28.00	25.70	27.80	27.07	12.68	11,603,300
2/1/2021	-2.00 / -6.94%	28.80	29.50	26.80	26.80	27.50	12.22	15,664,500
1/29/2021	+1.05 / +3.78%	26.00	29.65	26.00	28.80	27.96	13.14	14,006,900
1/28/2021	-2.05 / -6.88%	27.75	28.25	27.75	27.75	27.75	12.66	18,067,700
1/27/2021	-2.20 / -6.88%	31.10	32.00	29.80	29.80	30.56	13.59	14,217,400
1/26/2021	-1.70 / -5.04%	33.45	33.60	31.60	32.00	32.50	14.60	10,631,800
1/25/2021	-0.05 / -0.15%	33.20	34.55	32.90	33.70	33.26	15.37	12,151,400
1/22/2021	-0.80 / -2.32%	34.30	34.70	33.40	33.75	34.00	15.39	11,501,200
1/21/2021	+1.25 / +3.75%	33.40	35.00	33.00	34.55	33.70	15.76	13,084,500

<<Previous 30 days Next 30 days>>

SSI News

11:11	SSI: Report affiliated person trade
11:01	SSI: Reult of share public offering
11:00	SSI: Receiving Decision on administrative penalties for tax violations
10:59	SSI: Change of outstanding voting shares
10:59	SSI: Approval for the result of share public offering