|
|
Closing price on 3/3/2020
|
|
| Open |
16.10 |
| High |
16.25 |
| Low |
15.95 |
| Volume |
2,088,500 |
| Split-adjusted Price |
7.55 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.15 / +0.95%
|
16.10
|
16.25
|
15.95
|
15.95
|
16.10
|
7.55
|
2,088,500
|
|
|
3/2/2020
|
-0.10 / -0.63%
|
16.05
|
16.10
|
15.75
|
15.80
|
15.87
|
7.48
|
2,114,140
|
|
|
2/28/2020
|
-0.60 / -3.64%
|
16.15
|
16.20
|
15.80
|
15.90
|
16.00
|
7.53
|
2,419,090
|
|
|
2/27/2020
|
+0.40 / +2.48%
|
16.00
|
16.50
|
15.95
|
16.50
|
16.21
|
7.81
|
1,490,420
|
|
|
2/26/2020
|
-0.30 / -1.83%
|
16.00
|
16.70
|
15.90
|
16.10
|
16.17
|
7.62
|
1,038,320
|
|
|
2/25/2020
|
+0.15 / +0.92%
|
15.85
|
16.45
|
15.85
|
16.40
|
16.09
|
7.77
|
1,693,240
|
|
|
2/24/2020
|
-1.20 / -6.88%
|
17.05
|
17.15
|
16.25
|
16.25
|
16.62
|
7.69
|
3,482,920
|
|
|
2/21/2020
|
-0.15 / -0.85%
|
17.60
|
17.65
|
17.45
|
17.45
|
17.55
|
8.26
|
1,197,860
|
|
|
2/20/2020
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.50
|
17.60
|
17.65
|
8.33
|
1,664,520
|
|
|
2/19/2020
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.56
|
8.33
|
1,668,460
|
|
|
2/18/2020
|
-0.10 / -0.57%
|
17.65
|
17.70
|
17.40
|
17.55
|
17.57
|
8.31
|
1,478,110
|
|
|
2/17/2020
|
-0.15 / -0.84%
|
17.80
|
17.95
|
17.65
|
17.65
|
17.79
|
8.36
|
1,955,060
|
|
|
2/14/2020
|
+0.20 / +1.14%
|
17.60
|
17.85
|
17.50
|
17.80
|
17.68
|
8.43
|
1,102,790
|
|
|
2/13/2020
|
-0.20 / -1.12%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.61
|
8.33
|
1,264,660
|
|
|
2/12/2020
|
+0.35 / +2.01%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.70
|
8.43
|
2,789,960
|
|
|
2/11/2020
|
-0.10 / -0.57%
|
17.55
|
17.60
|
17.40
|
17.45
|
17.52
|
8.26
|
1,521,880
|
|
|
2/10/2020
|
-0.15 / -0.85%
|
17.20
|
17.60
|
16.80
|
17.55
|
17.43
|
8.31
|
775,620
|
|
|
2/7/2020
|
0.00 / 0.00%
|
17.70
|
17.95
|
17.50
|
17.70
|
17.76
|
8.38
|
2,561,750
|
|
|
2/6/2020
|
+0.75 / +4.42%
|
17.00
|
17.70
|
16.90
|
17.70
|
17.33
|
8.38
|
2,870,780
|
|
|
2/5/2020
|
-0.05 / -0.29%
|
17.10
|
17.25
|
16.90
|
16.95
|
17.07
|
8.03
|
2,164,080
|
|
|
2/4/2020
|
-0.05 / -0.29%
|
17.10
|
17.25
|
16.80
|
17.00
|
17.05
|
8.05
|
1,782,240
|
|
|
2/3/2020
|
-0.65 / -3.67%
|
16.80
|
17.10
|
16.50
|
17.05
|
16.78
|
8.07
|
3,144,570
|
|
|
1/31/2020
|
-0.80 / -4.32%
|
18.10
|
18.30
|
17.25
|
17.70
|
17.80
|
8.38
|
4,457,280
|
|
|
1/30/2020
|
-0.80 / -4.15%
|
18.95
|
18.95
|
18.10
|
18.50
|
18.53
|
8.76
|
2,412,920
|
|
|
1/22/2020
|
+0.05 / +0.26%
|
19.25
|
19.40
|
19.15
|
19.30
|
19.27
|
9.14
|
1,729,500
|
|
|
1/21/2020
|
0.00 / 0.00%
|
19.10
|
19.45
|
19.05
|
19.25
|
19.31
|
9.11
|
1,541,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.00
|
19.25
|
19.16
|
9.11
|
1,288,010
|
|
|
1/17/2020
|
+0.15 / +0.79%
|
19.20
|
19.50
|
19.00
|
19.25
|
19.24
|
9.11
|
2,832,740
|
|
|
1/16/2020
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.40
|
19.10
|
18.77
|
9.04
|
2,384,770
|
|
|
1/15/2020
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.30
|
18.40
|
18.39
|
8.71
|
830,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|