|
|
Closing price on 3/28/2023
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.75 |
| Volume |
19,100,500 |
| Split-adjusted Price |
15.62 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.20 / -0.95%
|
21.20
|
21.30
|
20.75
|
20.80
|
21.02
|
15.62
|
19,100,500
|
|
|
3/27/2023
|
+0.55 / +2.69%
|
20.50
|
21.40
|
20.45
|
21.00
|
21.01
|
15.77
|
26,623,200
|
|
|
3/24/2023
|
+0.10 / +0.49%
|
20.45
|
20.65
|
20.40
|
20.45
|
20.52
|
15.36
|
18,692,400
|
|
|
3/23/2023
|
+0.50 / +2.52%
|
19.70
|
20.40
|
19.65
|
20.35
|
20.12
|
15.29
|
18,293,200
|
|
|
3/22/2023
|
-0.15 / -0.75%
|
20.15
|
20.30
|
19.85
|
19.85
|
20.12
|
14.91
|
14,536,400
|
|
|
3/21/2023
|
+0.50 / +2.56%
|
19.70
|
20.00
|
19.35
|
20.00
|
19.63
|
15.02
|
17,582,200
|
|
|
3/20/2023
|
-0.80 / -3.94%
|
20.20
|
20.25
|
19.50
|
19.50
|
19.82
|
14.65
|
18,848,100
|
|
|
3/17/2023
|
+0.15 / +0.74%
|
20.40
|
20.50
|
20.05
|
20.30
|
20.25
|
15.25
|
19,336,900
|
|
|
3/16/2023
|
-0.20 / -0.98%
|
20.20
|
20.65
|
20.15
|
20.15
|
20.34
|
15.13
|
20,090,700
|
|
|
3/15/2023
|
+1.30 / +6.82%
|
19.65
|
20.35
|
19.50
|
20.35
|
20.11
|
15.29
|
28,523,900
|
|
|
3/14/2023
|
-0.60 / -3.05%
|
19.65
|
19.70
|
19.00
|
19.05
|
19.30
|
14.31
|
15,301,900
|
|
|
3/13/2023
|
-0.15 / -0.76%
|
19.55
|
19.95
|
19.20
|
19.65
|
19.58
|
14.76
|
20,605,900
|
|
|
3/10/2023
|
0.00 / 0.00%
|
19.55
|
19.85
|
19.45
|
19.80
|
19.65
|
14.87
|
13,596,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.75
|
19.80
|
19.92
|
14.87
|
17,709,900
|
|
|
3/8/2023
|
+0.40 / +2.06%
|
19.10
|
19.80
|
19.00
|
19.80
|
19.45
|
14.87
|
14,927,300
|
|
|
3/7/2023
|
+0.65 / +3.47%
|
19.00
|
19.50
|
18.80
|
19.40
|
19.19
|
14.57
|
16,457,800
|
|
|
3/6/2023
|
+0.30 / +1.63%
|
18.85
|
19.20
|
18.75
|
18.75
|
18.97
|
14.08
|
10,397,100
|
|
|
3/3/2023
|
-0.20 / -1.07%
|
18.85
|
18.85
|
18.45
|
18.45
|
18.62
|
13.86
|
8,259,900
|
|
|
3/2/2023
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.65
|
18.65
|
18.88
|
14.01
|
5,505,700
|
|
|
3/1/2023
|
+0.70 / +3.84%
|
18.30
|
19.00
|
18.15
|
18.95
|
18.56
|
14.23
|
11,937,700
|
|
|
2/28/2023
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.20
|
18.25
|
18.42
|
13.71
|
12,323,400
|
|
|
2/27/2023
|
-0.75 / -3.95%
|
18.80
|
18.90
|
18.25
|
18.25
|
18.52
|
13.71
|
14,934,700
|
|
|
2/24/2023
|
-0.70 / -3.55%
|
19.75
|
19.75
|
19.00
|
19.00
|
19.24
|
14.27
|
8,161,400
|
|
|
2/23/2023
|
+0.40 / +2.07%
|
19.30
|
19.70
|
18.80
|
19.70
|
19.17
|
14.80
|
18,176,400
|
|
|
2/22/2023
|
-1.15 / -5.62%
|
20.20
|
20.40
|
19.30
|
19.30
|
19.94
|
14.50
|
24,351,000
|
|
|
2/21/2023
|
-0.30 / -1.45%
|
20.80
|
20.95
|
20.45
|
20.45
|
20.68
|
15.36
|
14,923,900
|
|
|
2/20/2023
|
+1.30 / +6.68%
|
19.45
|
20.75
|
19.40
|
20.75
|
20.20
|
15.59
|
23,655,300
|
|
|
2/17/2023
|
-0.05 / -0.26%
|
19.45
|
19.65
|
19.20
|
19.45
|
19.41
|
14.61
|
9,046,800
|
|
|
2/16/2023
|
+0.40 / +2.09%
|
19.30
|
19.50
|
19.15
|
19.50
|
19.38
|
14.65
|
9,848,100
|
|
|
2/15/2023
|
+0.20 / +1.06%
|
18.90
|
19.35
|
18.80
|
19.10
|
19.13
|
14.35
|
10,664,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|