|
|
Closing price on 3/20/2020
|
|
| Open |
14.00 |
| High |
14.05 |
| Low |
13.60 |
| Volume |
2,868,770 |
| Split-adjusted Price |
5.12 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.15 / +1.09%
|
14.00
|
14.05
|
13.60
|
13.85
|
13.80
|
5.12
|
2,868,770
|
|
|
3/19/2020
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.70
|
13.64
|
5.06
|
2,568,540
|
|
|
3/18/2020
|
-0.50 / -3.52%
|
14.40
|
14.40
|
13.60
|
13.70
|
13.89
|
5.06
|
3,190,370
|
|
|
3/17/2020
|
+0.90 / +6.77%
|
13.10
|
14.20
|
12.80
|
14.20
|
13.52
|
5.25
|
5,034,780
|
|
|
3/16/2020
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.36
|
4.92
|
4,305,920
|
|
|
3/13/2020
|
-0.25 / -1.85%
|
12.70
|
13.75
|
12.70
|
13.30
|
13.05
|
4.92
|
4,484,960
|
|
|
3/12/2020
|
-0.95 / -6.55%
|
13.80
|
14.00
|
13.50
|
13.55
|
13.65
|
5.01
|
4,606,030
|
|
|
3/11/2020
|
-1.05 / -6.75%
|
15.85
|
15.85
|
14.50
|
14.50
|
14.77
|
5.36
|
3,614,130
|
|
|
3/10/2020
|
0.00 / 0.00%
|
14.90
|
15.65
|
14.90
|
15.55
|
15.24
|
5.75
|
3,374,030
|
|
|
3/9/2020
|
-1.15 / -6.89%
|
15.55
|
15.80
|
15.55
|
15.55
|
15.60
|
5.75
|
3,576,610
|
|
|
3/6/2020
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.45
|
16.70
|
16.61
|
6.17
|
1,362,870
|
|
|
3/5/2020
|
+0.55 / +3.38%
|
16.55
|
16.95
|
16.45
|
16.80
|
16.72
|
6.21
|
3,298,460
|
|
|
3/4/2020
|
+0.30 / +1.88%
|
16.00
|
16.45
|
15.90
|
16.25
|
16.22
|
6.01
|
2,852,970
|
|
|
3/3/2020
|
+0.15 / +0.95%
|
16.10
|
16.25
|
15.95
|
15.95
|
16.10
|
5.90
|
2,088,500
|
|
|
3/2/2020
|
-0.10 / -0.63%
|
16.05
|
16.10
|
15.75
|
15.80
|
15.87
|
5.84
|
2,114,140
|
|
|
2/28/2020
|
-0.60 / -3.64%
|
16.15
|
16.20
|
15.80
|
15.90
|
16.00
|
5.88
|
2,419,090
|
|
|
2/27/2020
|
+0.40 / +2.48%
|
16.00
|
16.50
|
15.95
|
16.50
|
16.21
|
6.10
|
1,490,420
|
|
|
2/26/2020
|
-0.30 / -1.83%
|
16.00
|
16.70
|
15.90
|
16.10
|
16.17
|
5.95
|
1,038,320
|
|
|
2/25/2020
|
+0.15 / +0.92%
|
15.85
|
16.45
|
15.85
|
16.40
|
16.09
|
6.06
|
1,693,240
|
|
|
2/24/2020
|
-1.20 / -6.88%
|
17.05
|
17.15
|
16.25
|
16.25
|
16.62
|
6.01
|
3,482,920
|
|
|
2/21/2020
|
-0.15 / -0.85%
|
17.60
|
17.65
|
17.45
|
17.45
|
17.55
|
6.45
|
1,197,860
|
|
|
2/20/2020
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.50
|
17.60
|
17.65
|
6.51
|
1,664,520
|
|
|
2/19/2020
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.56
|
6.51
|
1,668,460
|
|
|
2/18/2020
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.40
|
17.55
|
17.57
|
6.49
|
1,478,110
|
|
|
2/17/2020
|
-0.15 / -0.84%
|
17.80
|
17.95
|
17.65
|
17.65
|
17.79
|
6.52
|
1,955,060
|
|
|
2/14/2020
|
+0.20 / +1.14%
|
17.60
|
17.85
|
17.50
|
17.80
|
17.68
|
6.58
|
1,102,790
|
|
|
2/13/2020
|
-0.20 / -1.12%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.61
|
6.51
|
1,264,660
|
|
|
2/12/2020
|
+0.35 / +2.01%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.70
|
6.58
|
2,789,960
|
|
|
2/11/2020
|
-0.10 / -0.57%
|
17.55
|
17.60
|
17.40
|
17.45
|
17.52
|
6.45
|
1,521,880
|
|
|
2/10/2020
|
-0.15 / -0.85%
|
17.20
|
17.60
|
16.80
|
17.55
|
17.43
|
6.49
|
775,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|