|
|
Closing price on 5/21/2025
|
|
| Open |
23.55 |
| High |
23.70 |
| Low |
23.25 |
| Volume |
24,381,300 |
| Split-adjusted Price |
22.77 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-0.15 / -0.64%
|
23.55
|
23.70
|
23.25
|
23.35
|
23.40
|
22.77
|
24,381,300
|
|
|
5/20/2025
|
+0.15 / +0.64%
|
23.40
|
23.65
|
23.30
|
23.50
|
23.48
|
22.92
|
15,335,600
|
|
|
5/19/2025
|
-0.35 / -1.48%
|
23.55
|
23.70
|
23.35
|
23.35
|
23.48
|
22.77
|
19,744,400
|
|
|
5/16/2025
|
-0.20 / -0.84%
|
23.95
|
24.40
|
23.70
|
23.70
|
24.02
|
23.11
|
30,215,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
24.15
|
24.25
|
23.85
|
23.90
|
24.01
|
23.31
|
23,847,300
|
|
|
5/14/2025
|
+0.50 / +2.14%
|
23.45
|
24.20
|
23.30
|
23.90
|
23.68
|
23.31
|
36,621,500
|
|
|
5/13/2025
|
+0.20 / +0.86%
|
23.55
|
23.90
|
23.35
|
23.40
|
23.58
|
22.82
|
25,553,903
|
|
|
5/12/2025
|
+0.25 / +1.09%
|
23.10
|
23.20
|
22.85
|
23.20
|
23.04
|
22.62
|
20,022,508
|
|
|
5/9/2025
|
-0.15 / -0.65%
|
23.20
|
23.30
|
22.90
|
22.95
|
23.06
|
22.38
|
15,341,501
|
|
|
5/8/2025
|
+0.25 / +1.09%
|
22.95
|
23.30
|
22.75
|
23.10
|
23.01
|
22.53
|
18,519,001
|
|
|
5/7/2025
|
-0.30 / -1.30%
|
23.15
|
23.15
|
22.75
|
22.85
|
22.93
|
22.28
|
18,887,200
|
|
|
5/6/2025
|
+0.05 / +0.22%
|
23.20
|
23.50
|
23.10
|
23.15
|
23.33
|
22.57
|
21,675,001
|
|
|
5/5/2025
|
+0.15 / +0.65%
|
23.40
|
23.45
|
23.00
|
23.10
|
23.14
|
22.53
|
9,334,502
|
|
|
4/29/2025
|
-0.10 / -0.43%
|
23.15
|
23.15
|
22.95
|
22.95
|
23.02
|
22.38
|
10,448,300
|
|
|
4/28/2025
|
+0.25 / +1.10%
|
22.90
|
23.15
|
22.80
|
23.05
|
22.96
|
22.48
|
12,570,401
|
|
|
4/25/2025
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.98
|
22.23
|
15,942,302
|
|
|
4/24/2025
|
+0.25 / +1.10%
|
22.90
|
23.15
|
22.65
|
23.00
|
22.90
|
22.43
|
18,446,001
|
|
|
4/23/2025
|
+0.50 / +2.25%
|
22.95
|
22.95
|
22.60
|
22.75
|
22.78
|
22.18
|
13,492,901
|
|
|
4/22/2025
|
-0.65 / -2.84%
|
22.50
|
22.90
|
21.30
|
22.25
|
21.79
|
21.70
|
48,632,202
|
|
|
4/21/2025
|
-0.45 / -1.93%
|
23.40
|
23.50
|
22.85
|
22.90
|
23.08
|
22.33
|
19,509,604
|
|
|
4/18/2025
|
+0.25 / +1.08%
|
23.30
|
23.95
|
23.25
|
23.35
|
23.55
|
22.77
|
26,998,502
|
|
|
4/17/2025
|
+0.10 / +0.43%
|
22.80
|
23.35
|
22.80
|
23.10
|
23.04
|
22.53
|
20,133,801
|
|
|
4/16/2025
|
-0.30 / -1.29%
|
23.40
|
23.60
|
23.00
|
23.00
|
23.23
|
22.43
|
19,064,601
|
|
|
4/15/2025
|
-0.80 / -3.32%
|
23.80
|
24.00
|
23.20
|
23.30
|
23.51
|
22.72
|
27,150,501
|
|
|
4/14/2025
|
+0.65 / +2.77%
|
23.70
|
24.10
|
23.40
|
24.10
|
23.73
|
23.50
|
36,800,403
|
|
|
4/11/2025
|
+1.45 / +6.59%
|
23.00
|
23.45
|
22.40
|
23.45
|
22.90
|
22.87
|
65,051,201
|
|
|
4/10/2025
|
+1.40 / +6.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
21.45
|
7,969,200
|
|
|
4/9/2025
|
-1.50 / -6.79%
|
20.60
|
22.05
|
20.60
|
20.60
|
20.81
|
20.09
|
73,750,900
|
|
|
4/8/2025
|
-1.65 / -6.95%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.27
|
21.55
|
33,284,005
|
|
|
4/4/2025
|
-0.85 / -3.46%
|
22.90
|
23.85
|
22.90
|
23.75
|
23.11
|
23.16
|
82,144,001
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|