|
|
Closing price on 5/4/2017
|
|
| Open |
22.35 |
| High |
22.90 |
| Low |
22.30 |
| Volume |
3,247,230 |
| Split-adjusted Price |
7.45 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.45 / +2.03%
|
22.35
|
22.90
|
22.30
|
22.60
|
22.64
|
7.45
|
3,247,230
|
|
|
5/3/2017
|
+0.25 / +1.14%
|
22.00
|
22.30
|
21.90
|
22.15
|
22.06
|
7.31
|
2,112,110
|
|
|
4/28/2017
|
-0.35 / -1.57%
|
22.10
|
22.35
|
21.90
|
21.90
|
22.05
|
7.22
|
3,439,980
|
|
|
4/27/2017
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.25
|
22.25
|
22.38
|
7.34
|
1,153,630
|
|
|
4/26/2017
|
+0.25 / +1.13%
|
22.25
|
22.50
|
22.15
|
22.40
|
22.36
|
7.39
|
1,465,610
|
|
|
4/25/2017
|
+0.15 / +0.68%
|
22.00
|
22.30
|
21.90
|
22.15
|
22.10
|
7.31
|
852,420
|
|
|
4/24/2017
|
-0.35 / -1.57%
|
22.35
|
22.40
|
22.00
|
22.00
|
22.16
|
7.26
|
1,192,990
|
|
|
4/21/2017
|
0.00 / 0.00%
|
22.75
|
22.85
|
22.35
|
22.35
|
22.58
|
7.37
|
2,587,880
|
|
|
4/20/2017
|
+0.10 / +0.45%
|
22.35
|
22.50
|
22.20
|
22.35
|
22.37
|
7.37
|
1,024,760
|
|
|
4/19/2017
|
-0.30 / -1.33%
|
22.55
|
22.55
|
22.25
|
22.25
|
22.44
|
7.34
|
1,996,620
|
|
|
4/18/2017
|
+0.70 / +3.20%
|
21.90
|
22.60
|
21.80
|
22.55
|
22.14
|
7.44
|
3,319,906
|
|
|
4/17/2017
|
-0.35 / -1.58%
|
22.25
|
22.55
|
21.85
|
21.85
|
22.22
|
7.21
|
2,048,430
|
|
|
4/14/2017
|
-0.30 / -1.33%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.16
|
7.32
|
4,133,690
|
|
|
4/13/2017
|
-0.45 / -1.96%
|
22.90
|
23.10
|
22.50
|
22.50
|
22.86
|
7.42
|
2,224,180
|
|
|
4/12/2017
|
-0.65 / -2.75%
|
23.50
|
23.60
|
22.95
|
22.95
|
23.21
|
7.57
|
2,867,200
|
|
|
4/11/2017
|
-0.30 / -1.26%
|
23.90
|
24.05
|
23.60
|
23.60
|
23.83
|
7.78
|
3,103,630
|
|
|
4/10/2017
|
+0.70 / +3.02%
|
23.20
|
23.95
|
22.90
|
23.90
|
23.52
|
7.88
|
3,143,710
|
|
|
4/7/2017
|
+0.20 / +0.87%
|
23.00
|
23.40
|
22.75
|
23.20
|
23.03
|
7.65
|
2,801,050
|
|
|
4/5/2017
|
-0.80 / -3.36%
|
23.80
|
24.20
|
23.00
|
23.00
|
23.50
|
7.59
|
6,113,360
|
|
|
4/4/2017
|
-0.40 / -1.65%
|
24.20
|
24.45
|
23.70
|
23.80
|
24.05
|
7.85
|
4,230,660
|
|
|
4/3/2017
|
+0.35 / +1.47%
|
23.80
|
24.35
|
23.75
|
24.20
|
24.05
|
7.98
|
3,632,730
|
|
|
3/31/2017
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.70
|
23.85
|
23.93
|
7.87
|
2,850,650
|
|
|
3/30/2017
|
+0.30 / +1.27%
|
23.65
|
23.90
|
23.55
|
23.85
|
23.77
|
7.87
|
2,809,520
|
|
|
3/29/2017
|
+0.10 / +0.43%
|
23.45
|
23.55
|
23.20
|
23.55
|
23.37
|
7.77
|
2,124,740
|
|
|
3/28/2017
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.25
|
23.45
|
23.52
|
7.73
|
2,745,290
|
|
|
3/27/2017
|
+0.40 / +1.74%
|
23.20
|
23.75
|
23.15
|
23.45
|
23.58
|
7.73
|
6,084,120
|
|
|
3/24/2017
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.85
|
23.05
|
23.04
|
7.60
|
2,940,916
|
|
|
3/23/2017
|
+0.20 / +0.89%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.73
|
7.50
|
5,331,380
|
|
|
3/22/2017
|
-0.45 / -1.96%
|
22.90
|
23.35
|
22.55
|
22.55
|
23.04
|
7.44
|
5,104,610
|
|
|
3/21/2017
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.75
|
23.00
|
22.92
|
7.59
|
4,914,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|