|
Closing price on 3/23/2022
|
|
Open |
44.50 |
High |
44.70 |
Low |
44.20 |
Volume |
6,329,400 |
Split-adjusted Price |
29.99 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2022
|
-0.15 / -0.34%
|
44.50
|
44.70
|
44.20
|
44.20
|
44.44
|
29.99
|
6,329,400
|
|
3/22/2022
|
+0.05 / +0.11%
|
44.30
|
44.80
|
44.20
|
44.35
|
44.55
|
30.10
|
6,005,800
|
|
3/21/2022
|
+0.50 / +1.14%
|
44.30
|
44.45
|
43.80
|
44.30
|
44.01
|
30.06
|
6,957,300
|
|
3/18/2022
|
0.00 / 0.00%
|
43.95
|
44.50
|
43.70
|
43.80
|
43.98
|
29.72
|
7,818,900
|
|
3/17/2022
|
0.00 / 0.00%
|
44.45
|
44.45
|
43.80
|
43.80
|
44.12
|
29.72
|
4,717,000
|
|
3/16/2022
|
+0.50 / +1.15%
|
43.50
|
44.45
|
43.40
|
43.80
|
43.87
|
29.72
|
7,098,600
|
|
3/15/2022
|
+0.10 / +0.23%
|
43.05
|
44.10
|
43.00
|
43.30
|
43.42
|
29.38
|
7,812,500
|
|
3/14/2022
|
-1.80 / -4.00%
|
44.60
|
44.80
|
42.90
|
43.20
|
43.63
|
29.32
|
16,661,399
|
|
3/11/2022
|
-1.60 / -3.43%
|
46.20
|
46.50
|
44.70
|
45.00
|
45.52
|
30.54
|
16,762,700
|
|
3/10/2022
|
0.00 / 0.00%
|
47.80
|
47.80
|
46.60
|
46.60
|
47.15
|
31.62
|
8,503,400
|
|
3/9/2022
|
-0.40 / -0.85%
|
47.30
|
47.50
|
45.90
|
46.60
|
46.73
|
31.62
|
12,310,400
|
|
3/8/2022
|
+0.20 / +0.43%
|
46.50
|
48.20
|
46.10
|
47.00
|
47.58
|
31.89
|
24,333,500
|
|
3/7/2022
|
+0.20 / +0.43%
|
46.10
|
46.85
|
45.75
|
46.80
|
46.45
|
31.76
|
11,608,800
|
|
3/4/2022
|
+1.10 / +2.42%
|
46.00
|
47.40
|
45.95
|
46.60
|
46.84
|
31.62
|
20,515,200
|
|
3/3/2022
|
+0.70 / +1.56%
|
45.00
|
45.50
|
44.50
|
45.50
|
44.92
|
30.88
|
8,443,700
|
|
3/2/2022
|
-1.20 / -2.61%
|
45.60
|
45.85
|
44.55
|
44.80
|
45.18
|
30.40
|
12,606,700
|
|
3/1/2022
|
+0.30 / +0.66%
|
46.00
|
46.30
|
45.40
|
46.00
|
45.80
|
31.22
|
8,804,700
|
|
2/28/2022
|
0.00 / 0.00%
|
45.80
|
46.60
|
45.65
|
45.70
|
45.99
|
31.01
|
7,527,000
|
|
2/25/2022
|
+1.10 / +2.47%
|
45.00
|
46.55
|
44.80
|
45.70
|
45.80
|
31.01
|
15,679,600
|
|
2/24/2022
|
-0.70 / -1.55%
|
45.10
|
46.00
|
43.45
|
44.60
|
44.80
|
30.27
|
12,752,500
|
|
2/23/2022
|
+0.30 / +0.67%
|
45.20
|
45.60
|
45.20
|
45.30
|
45.43
|
30.74
|
5,632,600
|
|
2/22/2022
|
-1.00 / -2.17%
|
45.30
|
45.70
|
44.50
|
45.00
|
45.06
|
30.54
|
7,703,800
|
|
2/21/2022
|
+0.80 / +1.77%
|
45.30
|
46.40
|
45.30
|
46.00
|
45.98
|
31.22
|
10,975,700
|
|
2/18/2022
|
+0.20 / +0.44%
|
44.50
|
45.80
|
44.40
|
45.20
|
45.06
|
30.67
|
9,386,200
|
|
2/17/2022
|
+0.10 / +0.22%
|
44.80
|
45.15
|
44.80
|
45.00
|
44.95
|
30.54
|
5,870,700
|
|
2/16/2022
|
+0.70 / +1.58%
|
44.70
|
45.10
|
44.30
|
44.90
|
44.82
|
30.47
|
4,864,700
|
|
2/15/2022
|
+0.60 / +1.38%
|
44.20
|
44.70
|
43.35
|
44.20
|
44.01
|
29.99
|
5,733,800
|
|
2/14/2022
|
-1.50 / -3.33%
|
44.50
|
44.70
|
43.60
|
43.60
|
44.17
|
29.59
|
10,485,300
|
|
2/11/2022
|
0.00 / 0.00%
|
45.00
|
45.65
|
44.80
|
45.10
|
45.16
|
30.60
|
5,557,600
|
|
2/10/2022
|
-0.60 / -1.31%
|
45.80
|
45.90
|
44.60
|
45.10
|
45.36
|
30.60
|
6,996,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|