|
|
Closing price on 5/18/2017
|
|
| Open |
23.95 |
| High |
25.10 |
| Low |
23.90 |
| Volume |
10,323,810 |
| Split-adjusted Price |
7.88 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.40 / +1.66%
|
23.95
|
25.10
|
23.90
|
24.50
|
24.63
|
7.88
|
10,323,810
|
|
|
5/17/2017
|
+0.40 / +1.69%
|
23.60
|
24.15
|
23.60
|
24.10
|
23.87
|
7.75
|
3,230,800
|
|
|
5/16/2017
|
-0.30 / -1.25%
|
24.40
|
24.75
|
23.70
|
23.70
|
24.23
|
7.62
|
4,042,840
|
|
|
5/15/2017
|
+0.50 / +2.13%
|
23.50
|
24.30
|
23.50
|
24.00
|
23.82
|
7.72
|
4,504,810
|
|
|
5/12/2017
|
-0.20 / -0.84%
|
24.00
|
24.10
|
23.40
|
23.50
|
23.74
|
7.56
|
3,418,570
|
|
|
5/11/2017
|
+0.15 / +0.64%
|
23.70
|
24.25
|
23.60
|
23.70
|
23.81
|
7.62
|
4,366,460
|
|
|
5/10/2017
|
-0.25 / -1.05%
|
24.30
|
24.50
|
23.55
|
23.55
|
24.12
|
7.57
|
5,146,330
|
|
|
5/9/2017
|
+0.80 / +3.48%
|
23.20
|
23.95
|
23.05
|
23.80
|
23.54
|
7.65
|
5,663,000
|
|
|
5/8/2017
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.35
|
23.00
|
22.76
|
7.40
|
3,967,560
|
|
|
5/5/2017
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.40
|
22.50
|
22.53
|
7.24
|
1,692,180
|
|
|
5/4/2017
|
+0.45 / +2.03%
|
22.35
|
22.90
|
22.30
|
22.60
|
22.64
|
7.27
|
3,247,230
|
|
|
5/3/2017
|
+0.25 / +1.14%
|
22.00
|
22.30
|
21.90
|
22.15
|
22.06
|
7.12
|
2,112,110
|
|
|
4/28/2017
|
-0.35 / -1.57%
|
22.10
|
22.35
|
21.90
|
21.90
|
22.05
|
7.04
|
3,439,980
|
|
|
4/27/2017
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.25
|
22.25
|
22.38
|
7.16
|
1,153,630
|
|
|
4/26/2017
|
+0.25 / +1.13%
|
22.25
|
22.50
|
22.15
|
22.40
|
22.36
|
7.20
|
1,465,610
|
|
|
4/25/2017
|
+0.15 / +0.68%
|
22.00
|
22.30
|
21.90
|
22.15
|
22.10
|
7.12
|
852,420
|
|
|
4/24/2017
|
-0.35 / -1.57%
|
22.35
|
22.40
|
22.00
|
22.00
|
22.16
|
7.08
|
1,192,990
|
|
|
4/21/2017
|
0.00 / 0.00%
|
22.75
|
22.85
|
22.35
|
22.35
|
22.58
|
7.19
|
2,587,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|