|
|
Closing price on 3/28/2019
|
|
| Open |
27.10 |
| High |
27.20 |
| Low |
26.95 |
| Volume |
627,460 |
| Split-adjusted Price |
9.57 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
-0.05 / -0.18%
|
27.10
|
27.20
|
26.95
|
27.05
|
27.11
|
9.57
|
627,460
|
|
|
3/27/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.05
|
27.10
|
27.24
|
9.59
|
824,100
|
|
|
3/26/2019
|
+0.30 / +1.12%
|
27.10
|
27.30
|
26.95
|
27.10
|
27.08
|
9.59
|
962,670
|
|
|
3/25/2019
|
-0.70 / -2.55%
|
26.80
|
27.10
|
26.60
|
26.80
|
26.81
|
9.48
|
1,384,910
|
|
|
3/22/2019
|
+0.20 / +0.73%
|
27.60
|
27.95
|
27.40
|
27.50
|
27.61
|
9.73
|
1,225,180
|
|
|
3/21/2019
|
-1.25 / -4.38%
|
28.55
|
28.60
|
27.30
|
27.30
|
28.10
|
9.66
|
1,766,850
|
|
|
3/20/2019
|
-0.35 / -1.21%
|
28.90
|
28.90
|
28.25
|
28.55
|
28.56
|
10.10
|
1,503,940
|
|
|
3/19/2019
|
-0.30 / -1.03%
|
29.30
|
29.40
|
28.90
|
28.90
|
29.19
|
10.23
|
1,181,940
|
|
|
3/18/2019
|
-0.30 / -1.02%
|
29.55
|
29.55
|
29.05
|
29.20
|
29.30
|
10.33
|
2,331,440
|
|
|
3/15/2019
|
+0.05 / +0.17%
|
29.50
|
29.50
|
29.15
|
29.50
|
29.40
|
10.44
|
1,536,660
|
|
|
3/14/2019
|
+0.05 / +0.17%
|
29.50
|
29.60
|
29.15
|
29.45
|
29.46
|
10.42
|
1,134,420
|
|
|
3/13/2019
|
+0.60 / +2.08%
|
28.90
|
29.45
|
28.90
|
29.40
|
29.20
|
10.40
|
2,652,480
|
|
|
3/12/2019
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.40
|
28.80
|
28.64
|
10.19
|
2,199,700
|
|
|
3/11/2019
|
+0.15 / +0.53%
|
28.45
|
28.60
|
28.25
|
28.60
|
28.45
|
10.12
|
1,189,010
|
|
|
3/8/2019
|
-0.30 / -1.04%
|
28.50
|
28.70
|
28.40
|
28.45
|
28.56
|
10.07
|
1,704,440
|
|
|
3/7/2019
|
-0.05 / -0.17%
|
28.55
|
29.05
|
28.55
|
28.75
|
28.84
|
10.17
|
1,901,510
|
|
|
3/6/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.55
|
28.80
|
28.73
|
10.19
|
902,140
|
|
|
3/5/2019
|
-0.10 / -0.35%
|
28.80
|
29.10
|
28.50
|
28.80
|
28.87
|
10.19
|
1,955,980
|
|
|
3/4/2019
|
+0.70 / +2.48%
|
28.30
|
28.95
|
28.30
|
28.90
|
28.66
|
10.23
|
3,379,530
|
|
|
3/1/2019
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.06
|
9.98
|
1,042,520
|
|
|
2/28/2019
|
-0.35 / -1.24%
|
28.20
|
28.50
|
27.75
|
27.90
|
28.06
|
9.87
|
2,456,310
|
|
|
2/27/2019
|
-0.25 / -0.88%
|
28.50
|
28.60
|
28.25
|
28.25
|
28.37
|
10.00
|
1,240,270
|
|
|
2/26/2019
|
-0.10 / -0.35%
|
28.30
|
28.70
|
28.15
|
28.50
|
28.40
|
10.08
|
2,864,370
|
|
|
2/25/2019
|
+0.35 / +1.24%
|
28.50
|
28.80
|
28.45
|
28.60
|
28.60
|
10.12
|
3,386,350
|
|
|
2/22/2019
|
+0.35 / +1.25%
|
28.00
|
28.30
|
27.70
|
28.25
|
28.13
|
10.00
|
3,132,140
|
|
|
2/21/2019
|
+0.40 / +1.45%
|
27.55
|
27.90
|
27.50
|
27.90
|
27.76
|
9.87
|
2,871,900
|
|
|
2/20/2019
|
+0.25 / +0.92%
|
27.25
|
27.60
|
27.25
|
27.50
|
27.48
|
9.73
|
2,300,940
|
|
|
2/19/2019
|
+0.15 / +0.55%
|
27.10
|
27.65
|
27.10
|
27.25
|
27.35
|
9.64
|
3,414,120
|
|
|
2/18/2019
|
+0.25 / +0.93%
|
27.15
|
27.25
|
26.95
|
27.10
|
27.07
|
9.59
|
1,754,600
|
|
|
2/15/2019
|
-0.25 / -0.92%
|
27.00
|
27.15
|
26.75
|
26.85
|
26.90
|
9.50
|
1,828,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|