|
|
Closing price on 5/24/2019
|
|
| Open |
25.90 |
| High |
25.95 |
| Low |
25.45 |
| Volume |
2,369,530 |
| Split-adjusted Price |
9.04 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.50 / -1.92%
|
25.90
|
25.95
|
25.45
|
25.55
|
25.70
|
9.04
|
2,369,530
|
|
|
5/23/2019
|
0.00 / 0.00%
|
25.70
|
26.05
|
25.70
|
26.05
|
25.89
|
9.22
|
1,205,860
|
|
|
5/22/2019
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.95
|
26.05
|
26.05
|
9.22
|
1,638,520
|
|
|
5/21/2019
|
-0.05 / -0.19%
|
26.20
|
26.30
|
25.95
|
26.05
|
26.10
|
9.22
|
1,701,390
|
|
|
5/20/2019
|
+0.40 / +1.56%
|
25.75
|
26.15
|
25.65
|
26.10
|
25.97
|
9.24
|
2,948,390
|
|
|
5/17/2019
|
+0.15 / +0.59%
|
25.55
|
25.90
|
25.50
|
25.70
|
25.69
|
9.09
|
2,158,380
|
|
|
5/16/2019
|
-0.20 / -0.78%
|
25.75
|
25.90
|
25.55
|
25.55
|
25.72
|
9.04
|
1,195,440
|
|
|
5/15/2019
|
+0.70 / +2.79%
|
25.30
|
25.90
|
25.10
|
25.75
|
25.57
|
9.11
|
2,845,830
|
|
|
5/14/2019
|
-0.15 / -0.60%
|
25.00
|
25.15
|
24.85
|
25.05
|
24.93
|
8.86
|
2,601,400
|
|
|
5/13/2019
|
+0.15 / +0.60%
|
25.10
|
25.25
|
25.00
|
25.20
|
25.17
|
8.92
|
833,800
|
|
|
5/10/2019
|
+0.45 / +1.83%
|
24.70
|
25.15
|
24.60
|
25.05
|
24.85
|
8.86
|
1,243,710
|
|
|
5/9/2019
|
-0.10 / -0.40%
|
24.85
|
24.95
|
24.50
|
24.60
|
24.65
|
8.70
|
1,084,490
|
|
|
5/8/2019
|
-0.20 / -0.80%
|
24.70
|
25.05
|
24.45
|
24.70
|
24.72
|
8.74
|
1,502,270
|
|
|
5/7/2019
|
-0.30 / -1.19%
|
25.50
|
25.55
|
24.80
|
24.90
|
25.09
|
8.81
|
2,673,300
|
|
|
5/6/2019
|
-0.70 / -2.70%
|
25.50
|
25.50
|
24.95
|
25.20
|
25.11
|
8.92
|
2,714,370
|
|
|
5/3/2019
|
+0.30 / +1.17%
|
25.40
|
25.90
|
25.40
|
25.90
|
25.78
|
9.16
|
1,073,340
|
|
|
5/2/2019
|
-0.20 / -0.78%
|
25.85
|
26.05
|
25.60
|
25.60
|
25.81
|
9.06
|
949,610
|
|
|
4/26/2019
|
+0.30 / +1.18%
|
25.60
|
25.80
|
25.35
|
25.80
|
25.60
|
9.13
|
1,958,760
|
|
|
4/25/2019
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.40
|
25.50
|
25.52
|
9.02
|
1,274,720
|
|
|
4/24/2019
|
+0.55 / +2.19%
|
25.40
|
25.75
|
25.30
|
25.70
|
25.58
|
9.09
|
967,360
|
|
|
4/23/2019
|
-0.05 / -0.20%
|
25.20
|
25.35
|
25.05
|
25.15
|
25.26
|
8.90
|
1,678,660
|
|
|
4/22/2019
|
-0.80 / -3.08%
|
25.70
|
25.95
|
25.00
|
25.20
|
25.33
|
8.92
|
2,123,060
|
|
|
4/19/2019
|
0.00 / 0.00%
|
26.35
|
26.40
|
25.95
|
26.00
|
26.07
|
9.20
|
730,360
|
|
|
4/18/2019
|
-0.55 / -2.07%
|
26.50
|
26.60
|
25.85
|
26.00
|
26.10
|
9.20
|
1,901,990
|
|
|
4/17/2019
|
-0.20 / -0.75%
|
26.75
|
27.00
|
26.50
|
26.55
|
26.74
|
9.39
|
1,375,220
|
|
|
4/16/2019
|
-0.25 / -0.93%
|
26.95
|
26.95
|
26.60
|
26.75
|
26.71
|
9.47
|
1,117,270
|
|
|
4/12/2019
|
-0.25 / -0.92%
|
27.25
|
27.25
|
27.00
|
27.00
|
27.12
|
9.55
|
870,530
|
|
|
4/11/2019
|
-0.20 / -0.73%
|
27.50
|
27.60
|
27.25
|
27.25
|
27.35
|
9.64
|
1,203,780
|
|
|
4/10/2019
|
-0.55 / -1.96%
|
27.50
|
27.90
|
27.40
|
27.45
|
27.52
|
9.71
|
815,830
|
|
|
4/9/2019
|
+0.20 / +0.72%
|
27.90
|
28.05
|
27.80
|
28.00
|
27.94
|
9.91
|
2,291,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|