|
|
Closing price on 4/20/2017
|
|
| Open |
22.35 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
1,024,760 |
| Split-adjusted Price |
7.19 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.10 / +0.45%
|
22.35
|
22.50
|
22.20
|
22.35
|
22.37
|
7.19
|
1,024,760
|
|
|
4/19/2017
|
-0.30 / -1.33%
|
22.55
|
22.55
|
22.25
|
22.25
|
22.44
|
7.16
|
1,996,620
|
|
|
4/18/2017
|
+0.70 / +3.20%
|
21.90
|
22.60
|
21.80
|
22.55
|
22.14
|
7.25
|
3,319,906
|
|
|
4/17/2017
|
-0.35 / -1.58%
|
22.25
|
22.55
|
21.85
|
21.85
|
22.22
|
7.03
|
2,048,430
|
|
|
4/14/2017
|
-0.30 / -1.33%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.16
|
7.14
|
4,133,690
|
|
|
4/13/2017
|
-0.45 / -1.96%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.86
|
7.24
|
2,224,180
|
|
|
4/12/2017
|
-0.65 / -2.75%
|
23.50
|
23.60
|
22.95
|
22.95
|
23.21
|
7.38
|
2,867,200
|
|
|
4/11/2017
|
-0.30 / -1.26%
|
23.90
|
24.05
|
23.60
|
23.60
|
23.83
|
7.59
|
3,103,630
|
|
|
4/10/2017
|
+0.70 / +3.02%
|
23.20
|
23.95
|
22.90
|
23.90
|
23.52
|
7.69
|
3,143,710
|
|
|
4/7/2017
|
+0.20 / +0.87%
|
23.00
|
23.40
|
22.75
|
23.20
|
23.03
|
7.46
|
2,801,050
|
|
|
4/5/2017
|
-0.80 / -3.36%
|
23.80
|
24.20
|
23.00
|
23.00
|
23.50
|
7.40
|
6,113,360
|
|
|
4/4/2017
|
-0.40 / -1.65%
|
24.20
|
24.45
|
23.70
|
23.80
|
24.05
|
7.65
|
4,230,660
|
|
|
4/3/2017
|
+0.35 / +1.47%
|
23.80
|
24.35
|
23.75
|
24.20
|
24.05
|
7.78
|
3,632,730
|
|
|
3/31/2017
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.70
|
23.85
|
23.93
|
7.67
|
2,850,650
|
|
|
3/30/2017
|
+0.30 / +1.27%
|
23.65
|
23.90
|
23.55
|
23.85
|
23.77
|
7.67
|
2,809,520
|
|
|
3/29/2017
|
+0.10 / +0.43%
|
23.45
|
23.55
|
23.20
|
23.55
|
23.37
|
7.57
|
2,124,740
|
|
|
3/28/2017
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.25
|
23.45
|
23.52
|
7.54
|
2,745,290
|
|
|
3/27/2017
|
+0.40 / +1.74%
|
23.20
|
23.75
|
23.15
|
23.45
|
23.58
|
7.54
|
6,084,120
|
|
|
3/24/2017
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.85
|
23.05
|
23.04
|
7.41
|
2,940,916
|
|
|
3/23/2017
|
+0.20 / +0.89%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.73
|
7.32
|
5,331,380
|
|
|
3/22/2017
|
-0.45 / -1.96%
|
22.90
|
23.35
|
22.55
|
22.55
|
23.04
|
7.25
|
5,104,610
|
|
|
3/21/2017
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.75
|
23.00
|
22.92
|
7.40
|
4,914,170
|
|
|
3/20/2017
|
+0.25 / +1.10%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.21
|
7.40
|
3,333,090
|
|
|
3/17/2017
|
+0.45 / +2.02%
|
22.65
|
23.15
|
22.40
|
22.75
|
22.80
|
7.32
|
9,070,330
|
|
|
3/16/2017
|
+1.00 / +4.69%
|
21.25
|
22.30
|
21.25
|
22.30
|
21.73
|
7.17
|
6,789,800
|
|
|
3/15/2017
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.30
|
21.30
|
6.85
|
1,195,640
|
|
|
3/14/2017
|
0.00 / 0.00%
|
21.45
|
21.60
|
21.40
|
21.40
|
21.47
|
6.88
|
1,093,080
|
|
|
3/13/2017
|
+0.05 / +0.23%
|
21.40
|
21.45
|
21.15
|
21.40
|
21.29
|
6.88
|
1,150,100
|
|
|
3/10/2017
|
-0.15 / -0.70%
|
21.70
|
21.80
|
21.35
|
21.35
|
21.65
|
6.87
|
1,574,500
|
|
|
3/9/2017
|
+0.50 / +2.38%
|
21.05
|
21.65
|
20.95
|
21.50
|
21.44
|
6.91
|
3,902,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|