|
|
Closing price on 5/31/2023
|
|
| Open |
23.25 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
18,866,100 |
| Split-adjusted Price |
17.39 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.20 / -0.86%
|
23.25
|
23.50
|
23.00
|
23.15
|
23.26
|
17.39
|
18,866,100
|
|
|
5/30/2023
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.10
|
23.35
|
23.32
|
17.54
|
15,194,600
|
|
|
5/29/2023
|
+0.85 / +3.77%
|
22.85
|
23.45
|
22.75
|
23.40
|
23.08
|
17.58
|
18,516,200
|
|
|
5/26/2023
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.50
|
22.55
|
22.58
|
16.94
|
8,672,300
|
|
|
5/25/2023
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.45
|
22.50
|
22.58
|
16.90
|
16,002,001
|
|
|
5/24/2023
|
-0.15 / -0.66%
|
23.15
|
23.20
|
22.70
|
22.70
|
22.98
|
17.05
|
24,777,300
|
|
|
5/23/2023
|
-0.05 / -0.22%
|
23.00
|
23.30
|
22.80
|
22.85
|
23.01
|
17.16
|
20,357,601
|
|
|
5/22/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.85
|
22.90
|
22.99
|
17.20
|
14,775,300
|
|
|
5/19/2023
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.65
|
22.90
|
22.98
|
17.20
|
15,667,300
|
|
|
5/18/2023
|
+0.35 / +1.56%
|
22.60
|
23.15
|
22.45
|
22.80
|
22.79
|
17.13
|
27,097,400
|
|
|
5/17/2023
|
-0.45 / -1.97%
|
22.90
|
23.00
|
22.40
|
22.45
|
22.66
|
16.86
|
22,648,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.85
|
22.90
|
22.99
|
17.20
|
19,670,500
|
|
|
5/15/2023
|
-0.35 / -1.51%
|
23.50
|
23.60
|
22.90
|
22.90
|
23.16
|
17.20
|
20,945,401
|
|
|
5/12/2023
|
+0.85 / +3.79%
|
22.35
|
23.25
|
22.30
|
23.25
|
22.80
|
17.46
|
27,507,700
|
|
|
5/11/2023
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.40
|
22.40
|
22.65
|
16.82
|
19,935,500
|
|
|
5/10/2023
|
+0.25 / +1.12%
|
22.25
|
22.70
|
22.25
|
22.50
|
22.50
|
16.90
|
19,035,600
|
|
|
5/9/2023
|
-0.05 / -0.22%
|
22.40
|
22.45
|
22.05
|
22.25
|
22.24
|
16.71
|
13,393,400
|
|
|
5/8/2023
|
+0.85 / +3.96%
|
21.65
|
22.30
|
21.60
|
22.30
|
22.04
|
16.75
|
28,566,301
|
|
|
5/5/2023
|
-0.30 / -1.38%
|
21.75
|
21.80
|
21.45
|
21.45
|
21.57
|
16.11
|
9,527,300
|
|
|
5/4/2023
|
+0.20 / +0.93%
|
21.35
|
21.90
|
21.30
|
21.75
|
21.67
|
16.34
|
16,515,900
|
|
|
4/28/2023
|
+0.40 / +1.89%
|
21.30
|
21.55
|
21.25
|
21.55
|
21.43
|
16.19
|
16,660,000
|
|
|
4/27/2023
|
-0.20 / -0.94%
|
21.40
|
21.45
|
21.10
|
21.15
|
21.29
|
15.89
|
9,135,901
|
|
|
4/26/2023
|
+0.25 / +1.18%
|
21.10
|
21.35
|
20.70
|
21.35
|
20.96
|
16.04
|
23,017,673
|
|
|
4/25/2023
|
-0.40 / -1.86%
|
21.65
|
21.70
|
20.95
|
21.10
|
21.28
|
15.85
|
18,812,800
|
|
|
4/24/2023
|
-0.15 / -0.69%
|
21.70
|
21.90
|
21.45
|
21.50
|
21.64
|
16.15
|
10,163,100
|
|
|
4/21/2023
|
+0.55 / +2.61%
|
21.40
|
22.20
|
21.35
|
21.65
|
21.75
|
16.26
|
30,761,000
|
|
|
4/20/2023
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.05
|
21.10
|
21.20
|
15.85
|
11,058,400
|
|
|
4/19/2023
|
-0.45 / -2.07%
|
21.80
|
21.85
|
21.25
|
21.30
|
21.54
|
16.00
|
13,629,400
|
|
|
4/18/2023
|
+0.40 / +1.87%
|
21.45
|
21.75
|
21.15
|
21.75
|
21.47
|
16.34
|
19,291,400
|
|
|
4/17/2023
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.15
|
21.35
|
21.32
|
16.04
|
12,959,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|