|
|
Closing price on 4/18/2023
|
|
| Open |
21.45 |
| High |
21.75 |
| Low |
21.15 |
| Volume |
19,291,400 |
| Split-adjusted Price |
16.34 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+0.40 / +1.87%
|
21.45
|
21.75
|
21.15
|
21.75
|
21.47
|
16.34
|
19,291,400
|
|
|
4/17/2023
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.15
|
21.35
|
21.32
|
16.04
|
12,959,300
|
|
|
4/14/2023
|
-0.55 / -2.53%
|
21.90
|
22.05
|
21.20
|
21.20
|
21.56
|
15.92
|
26,940,800
|
|
|
4/13/2023
|
-0.25 / -1.14%
|
22.10
|
22.25
|
21.65
|
21.75
|
21.90
|
16.34
|
17,746,800
|
|
|
4/12/2023
|
-0.60 / -2.65%
|
22.60
|
22.70
|
21.95
|
22.00
|
22.31
|
16.52
|
17,022,900
|
|
|
4/11/2023
|
+0.20 / +0.89%
|
22.40
|
22.60
|
21.80
|
22.60
|
22.19
|
16.98
|
25,248,600
|
|
|
4/10/2023
|
-0.10 / -0.44%
|
22.75
|
23.20
|
22.25
|
22.40
|
22.75
|
16.82
|
26,495,600
|
|
|
4/7/2023
|
+0.65 / +2.97%
|
21.90
|
22.50
|
21.75
|
22.50
|
22.12
|
16.90
|
25,331,000
|
|
|
4/6/2023
|
-0.65 / -2.89%
|
22.65
|
23.00
|
21.85
|
21.85
|
22.34
|
16.41
|
25,225,900
|
|
|
4/5/2023
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.10
|
22.50
|
22.36
|
16.90
|
18,418,200
|
|
|
4/4/2023
|
+0.50 / +2.27%
|
22.10
|
22.70
|
21.80
|
22.50
|
22.21
|
16.90
|
31,023,800
|
|
|
4/3/2023
|
+0.50 / +2.33%
|
22.00
|
22.15
|
21.90
|
22.00
|
22.01
|
16.52
|
31,835,600
|
|
|
3/31/2023
|
+0.55 / +2.63%
|
21.05
|
21.70
|
20.85
|
21.50
|
21.29
|
16.15
|
32,435,500
|
|
|
3/30/2023
|
-0.10 / -0.48%
|
21.50
|
21.70
|
20.95
|
20.95
|
21.38
|
15.74
|
23,393,000
|
|
|
3/29/2023
|
+0.25 / +1.20%
|
20.80
|
21.10
|
20.75
|
21.05
|
20.91
|
15.81
|
16,177,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|