|
|
Closing price on 4/29/2022
|
|
| Open |
33.50 |
| High |
34.20 |
| Low |
33.15 |
| Volume |
9,311,700 |
| Split-adjusted Price |
22.77 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.05 / +0.15%
|
33.50
|
34.20
|
33.15
|
33.55
|
33.56
|
22.77
|
9,311,700
|
|
|
4/28/2022
|
-0.90 / -2.62%
|
34.30
|
34.65
|
33.30
|
33.50
|
33.99
|
22.73
|
6,207,900
|
|
|
4/27/2022
|
-0.10 / -0.29%
|
34.25
|
34.60
|
33.70
|
34.40
|
34.15
|
23.34
|
5,239,300
|
|
|
4/26/2022
|
+0.95 / +2.83%
|
32.50
|
34.50
|
31.35
|
34.50
|
32.99
|
23.41
|
12,730,000
|
|
|
4/25/2022
|
-2.50 / -6.93%
|
36.00
|
36.25
|
33.55
|
33.55
|
34.32
|
22.77
|
11,146,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
36.50
|
36.65
|
35.00
|
36.05
|
36.07
|
24.46
|
7,077,100
|
|
|
4/21/2022
|
+0.85 / +2.41%
|
34.60
|
36.80
|
34.50
|
36.05
|
35.69
|
24.46
|
12,545,000
|
|
|
4/20/2022
|
+0.20 / +0.57%
|
34.95
|
36.00
|
34.70
|
35.20
|
35.31
|
23.89
|
10,151,300
|
|
|
4/19/2022
|
-2.50 / -6.67%
|
37.60
|
38.40
|
35.00
|
35.00
|
36.68
|
23.75
|
12,289,200
|
|
|
4/18/2022
|
-2.50 / -6.25%
|
39.30
|
40.00
|
37.20
|
37.50
|
37.98
|
25.45
|
16,501,500
|
|
|
4/15/2022
|
-2.00 / -4.76%
|
41.80
|
42.10
|
39.85
|
40.00
|
40.96
|
27.14
|
9,691,100
|
|
|
4/14/2022
|
-0.55 / -1.29%
|
42.95
|
42.95
|
41.90
|
42.00
|
42.41
|
28.50
|
5,345,500
|
|
|
4/13/2022
|
+0.75 / +1.79%
|
42.00
|
42.75
|
40.90
|
42.55
|
41.78
|
28.87
|
8,424,200
|
|
|
4/12/2022
|
-1.20 / -2.79%
|
43.10
|
43.40
|
41.60
|
41.80
|
42.23
|
28.37
|
7,028,900
|
|
|
4/8/2022
|
-1.05 / -2.38%
|
44.00
|
44.25
|
43.00
|
43.00
|
43.51
|
29.18
|
7,310,200
|
|
|
4/7/2022
|
-0.55 / -1.23%
|
44.60
|
45.35
|
44.05
|
44.05
|
44.63
|
29.89
|
9,640,400
|
|
|
4/6/2022
|
+0.30 / +0.68%
|
43.70
|
44.90
|
43.70
|
44.60
|
44.43
|
30.27
|
8,151,700
|
|
|
4/5/2022
|
-0.70 / -1.56%
|
44.80
|
45.40
|
44.25
|
44.30
|
44.91
|
30.06
|
7,217,300
|
|
|
4/4/2022
|
+2.10 / +4.90%
|
43.50
|
45.05
|
43.10
|
45.00
|
44.56
|
30.54
|
14,810,300
|
|
|
4/1/2022
|
+0.90 / +2.14%
|
42.00
|
42.90
|
41.40
|
42.90
|
42.09
|
29.11
|
7,804,400
|
|
|
3/31/2022
|
-0.30 / -0.71%
|
42.80
|
42.80
|
42.00
|
42.00
|
42.35
|
28.50
|
4,239,600
|
|
|
3/30/2022
|
-0.35 / -0.82%
|
42.10
|
43.20
|
42.05
|
42.30
|
42.71
|
28.70
|
6,997,900
|
|
|
3/29/2022
|
+0.40 / +0.95%
|
42.90
|
42.90
|
42.60
|
42.65
|
42.71
|
28.94
|
4,100,800
|
|
|
3/28/2022
|
-1.20 / -2.76%
|
42.90
|
43.25
|
41.80
|
42.25
|
42.64
|
28.67
|
10,391,600
|
|
|
3/25/2022
|
-0.35 / -0.80%
|
43.75
|
43.95
|
43.30
|
43.45
|
43.58
|
29.48
|
7,927,800
|
|
|
3/24/2022
|
-0.40 / -0.90%
|
44.45
|
44.45
|
43.75
|
43.80
|
44.00
|
29.72
|
7,095,000
|
|
|
3/23/2022
|
-0.15 / -0.34%
|
44.50
|
44.70
|
44.20
|
44.20
|
44.44
|
29.99
|
6,329,400
|
|
|
3/22/2022
|
+0.05 / +0.11%
|
44.30
|
44.80
|
44.20
|
44.35
|
44.55
|
30.10
|
6,005,800
|
|
|
3/21/2022
|
+0.50 / +1.14%
|
44.30
|
44.45
|
43.80
|
44.30
|
44.01
|
30.06
|
6,957,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
43.95
|
44.50
|
43.70
|
43.80
|
43.98
|
29.72
|
7,818,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,085,700
|
20.90
|
-13.28%
|
|
|
|
ABW
|
1,206,800
|
13.40
|
8.94%
|
|
|
|
AGR
|
3,938,100
|
19.20
|
6.67%
|
|
|
|
APG
|
1,818,200
|
13.15
|
4.78%
|
|
|
|
APS
|
2,146,000
|
11.50
|
4.55%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|