|
|
Closing price on 4/27/2020
|
|
| Open |
13.35 |
| High |
13.35 |
| Low |
13.05 |
| Volume |
2,112,890 |
| Split-adjusted Price |
7.20 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.15 / -1.13%
|
13.35
|
13.35
|
13.05
|
13.10
|
13.17
|
7.20
|
2,112,890
|
|
|
4/24/2020
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.05
|
13.25
|
13.20
|
7.28
|
1,872,530
|
|
|
4/23/2020
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.55
|
7.31
|
2,594,810
|
|
|
4/22/2020
|
+0.45 / +3.50%
|
12.50
|
13.45
|
12.50
|
13.30
|
12.86
|
7.31
|
3,435,210
|
|
|
4/21/2020
|
-0.85 / -6.20%
|
13.30
|
13.45
|
12.75
|
12.85
|
13.08
|
7.06
|
4,437,860
|
|
|
4/20/2020
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.45
|
13.70
|
13.63
|
7.52
|
3,326,260
|
|
|
4/17/2020
|
+0.25 / +1.87%
|
13.50
|
13.80
|
13.45
|
13.60
|
13.59
|
7.47
|
3,936,040
|
|
|
4/16/2020
|
0.00 / 0.00%
|
13.20
|
13.55
|
13.10
|
13.35
|
13.36
|
7.33
|
2,640,290
|
|
|
4/15/2020
|
+0.15 / +1.14%
|
13.30
|
13.45
|
13.20
|
13.35
|
13.33
|
7.33
|
3,075,990
|
|
|
4/14/2020
|
+0.05 / +0.38%
|
13.05
|
13.20
|
12.75
|
13.20
|
12.99
|
7.25
|
3,902,110
|
|
|
4/13/2020
|
-0.15 / -1.13%
|
13.15
|
13.40
|
13.00
|
13.15
|
13.24
|
7.22
|
3,573,400
|
|
|
4/10/2020
|
+0.10 / +0.76%
|
13.30
|
13.60
|
13.00
|
13.30
|
13.34
|
7.31
|
3,233,820
|
|
|
4/9/2020
|
-1.15 / -8.01%
|
13.00
|
13.20
|
12.95
|
13.20
|
13.15
|
7.25
|
5,507,100
|
|
|
4/8/2020
|
+0.20 / +1.41%
|
13.90
|
14.50
|
13.60
|
14.35
|
13.94
|
6.79
|
4,091,610
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.00
|
14.15
|
14.22
|
6.70
|
6,377,610
|
|
|
4/6/2020
|
+0.90 / +6.79%
|
13.95
|
14.15
|
13.80
|
14.15
|
14.10
|
6.70
|
5,473,010
|
|
|
4/3/2020
|
+0.85 / +6.85%
|
12.90
|
13.25
|
12.80
|
13.25
|
13.18
|
6.27
|
4,544,530
|
|
|
4/1/2020
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.32
|
5.87
|
3,715,270
|
|
|
3/31/2020
|
+0.10 / +0.87%
|
11.65
|
11.95
|
11.10
|
11.60
|
11.61
|
5.49
|
1,680,730
|
|
|
3/30/2020
|
-0.85 / -6.88%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
5.45
|
2,427,550
|
|
|
3/27/2020
|
-0.60 / -4.63%
|
13.00
|
13.05
|
12.35
|
12.35
|
12.74
|
5.85
|
2,469,460
|
|
|
3/26/2020
|
-0.40 / -3.00%
|
13.20
|
13.25
|
12.90
|
12.95
|
13.04
|
6.13
|
1,256,940
|
|
|
3/25/2020
|
+0.85 / +6.80%
|
13.00
|
13.35
|
12.75
|
13.35
|
13.07
|
6.32
|
2,376,040
|
|
|
3/24/2020
|
-0.40 / -3.10%
|
12.95
|
13.00
|
12.20
|
12.50
|
12.67
|
5.92
|
3,009,990
|
|
|
3/23/2020
|
-0.95 / -6.86%
|
13.20
|
13.40
|
12.90
|
12.90
|
12.98
|
6.11
|
3,316,350
|
|
|
3/20/2020
|
+0.15 / +1.09%
|
14.00
|
14.05
|
13.60
|
13.85
|
13.80
|
6.56
|
2,868,770
|
|
|
3/19/2020
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.70
|
13.64
|
6.49
|
2,568,540
|
|
|
3/18/2020
|
-0.50 / -3.52%
|
14.40
|
14.40
|
13.60
|
13.70
|
13.89
|
6.49
|
3,190,370
|
|
|
3/17/2020
|
+0.90 / +6.77%
|
13.10
|
14.20
|
12.80
|
14.20
|
13.52
|
6.72
|
5,034,780
|
|
|
3/16/2020
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.36
|
6.30
|
4,305,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:54:58 AM
|
|
|
|
|