|
|
Closing price on 3/31/2025
|
|
| Open |
26.15 |
| High |
26.35 |
| Low |
26.00 |
| Volume |
19,494,502 |
| Split-adjusted Price |
26.00 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
-0.35 / -1.33%
|
26.15
|
26.35
|
26.00
|
26.00
|
26.12
|
26.00
|
19,494,502
|
|
|
3/28/2025
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.05
|
26.35
|
26.27
|
26.35
|
17,729,601
|
|
|
3/27/2025
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.30
|
26.30
|
26.42
|
26.30
|
15,221,897
|
|
|
3/26/2025
|
-0.40 / -1.49%
|
26.90
|
27.05
|
26.40
|
26.50
|
26.72
|
26.50
|
26,490,401
|
|
|
3/25/2025
|
-0.25 / -0.92%
|
27.30
|
27.45
|
26.90
|
26.90
|
27.19
|
26.90
|
24,048,701
|
|
|
3/24/2025
|
+0.55 / +2.07%
|
26.75
|
27.15
|
26.50
|
27.15
|
26.78
|
27.15
|
24,864,800
|
|
|
3/21/2025
|
+0.05 / +0.19%
|
26.60
|
26.85
|
26.50
|
26.60
|
26.67
|
26.60
|
21,500,001
|
|
|
3/20/2025
|
0.00 / 0.00%
|
26.65
|
26.85
|
26.40
|
26.55
|
26.58
|
26.55
|
24,589,602
|
|
|
3/19/2025
|
-0.25 / -0.93%
|
26.70
|
26.85
|
26.50
|
26.55
|
26.63
|
26.55
|
24,310,901
|
|
|
3/18/2025
|
-0.20 / -0.74%
|
27.10
|
27.45
|
26.80
|
26.80
|
27.09
|
26.80
|
33,898,007
|
|
|
3/17/2025
|
+0.05 / +0.19%
|
27.10
|
27.15
|
26.85
|
27.00
|
27.00
|
27.00
|
18,849,302
|
|
|
3/14/2025
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.80
|
26.95
|
27.04
|
26.95
|
33,467,802
|
|
|
3/13/2025
|
+0.25 / +0.94%
|
26.75
|
27.40
|
26.45
|
26.95
|
26.98
|
26.95
|
50,816,001
|
|
|
3/12/2025
|
0.00 / 0.00%
|
26.85
|
26.95
|
26.55
|
26.70
|
26.75
|
26.70
|
31,884,200
|
|
|
3/11/2025
|
+0.05 / +0.19%
|
26.35
|
26.70
|
26.35
|
26.70
|
26.54
|
26.70
|
26,426,501
|
|
|
3/10/2025
|
-0.25 / -0.93%
|
27.00
|
27.25
|
26.50
|
26.65
|
26.85
|
26.65
|
46,042,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
27.10
|
27.15
|
26.80
|
26.90
|
26.93
|
26.90
|
24,616,802
|
|
|
3/6/2025
|
+0.80 / +3.07%
|
26.20
|
26.95
|
26.20
|
26.90
|
26.59
|
26.90
|
44,988,801
|
|
|
3/5/2025
|
-0.25 / -0.95%
|
26.40
|
26.65
|
26.10
|
26.10
|
26.35
|
26.10
|
27,564,200
|
|
|
3/4/2025
|
-0.25 / -0.94%
|
26.45
|
26.60
|
26.10
|
26.35
|
26.35
|
26.35
|
24,072,402
|
|
|
3/3/2025
|
+0.30 / +1.14%
|
26.30
|
26.80
|
26.15
|
26.60
|
26.51
|
26.60
|
26,950,102
|
|
|
2/28/2025
|
+0.20 / +0.77%
|
26.20
|
26.80
|
26.20
|
26.30
|
26.44
|
26.30
|
41,880,001
|
|
|
2/27/2025
|
+0.25 / +0.97%
|
25.95
|
26.10
|
25.60
|
26.10
|
25.86
|
26.10
|
19,001,304
|
|
|
2/26/2025
|
0.00 / 0.00%
|
25.85
|
26.10
|
25.60
|
25.85
|
25.85
|
25.85
|
25,212,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.75
|
25.85
|
25.95
|
25.85
|
29,294,102
|
|
|
2/24/2025
|
+0.50 / +1.97%
|
25.30
|
25.85
|
25.25
|
25.85
|
25.64
|
25.85
|
25,313,003
|
|
|
2/21/2025
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.15
|
25.35
|
25.28
|
25.35
|
11,577,200
|
|
|
2/20/2025
|
-0.10 / -0.39%
|
25.45
|
25.55
|
25.25
|
25.25
|
25.36
|
25.25
|
13,806,601
|
|
|
2/19/2025
|
+0.20 / +0.80%
|
25.25
|
25.40
|
25.05
|
25.35
|
25.28
|
25.35
|
15,517,002
|
|
|
2/18/2025
|
+0.15 / +0.60%
|
25.10
|
25.30
|
25.00
|
25.15
|
25.16
|
25.15
|
9,865,101
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:44:59 PM
|
|
|
|
|