|
|
Closing price on 6/1/2017
|
|
| Open |
24.95 |
| High |
25.10 |
| Low |
24.80 |
| Volume |
2,613,560 |
| Split-adjusted Price |
8.21 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.10 / +0.40%
|
24.95
|
25.10
|
24.80
|
24.90
|
24.97
|
8.21
|
2,613,560
|
|
|
5/31/2017
|
+0.05 / +0.20%
|
24.75
|
25.20
|
24.55
|
24.80
|
24.91
|
8.18
|
5,507,800
|
|
|
5/30/2017
|
-1.05 / -4.07%
|
25.80
|
25.80
|
24.70
|
24.75
|
25.26
|
8.16
|
8,405,150
|
|
|
5/29/2017
|
-0.20 / -0.77%
|
26.30
|
26.60
|
25.80
|
25.80
|
26.15
|
8.51
|
4,476,650
|
|
|
5/26/2017
|
-0.25 / -0.95%
|
26.30
|
26.50
|
25.90
|
26.00
|
26.16
|
8.58
|
4,340,990
|
|
|
5/25/2017
|
+0.05 / +0.19%
|
26.80
|
27.00
|
26.25
|
26.25
|
26.62
|
8.66
|
6,102,950
|
|
|
5/24/2017
|
+0.80 / +3.15%
|
25.60
|
26.90
|
25.30
|
26.20
|
26.05
|
8.64
|
6,577,520
|
|
|
5/23/2017
|
-0.35 / -1.36%
|
25.55
|
26.25
|
25.40
|
25.40
|
25.68
|
8.38
|
8,019,540
|
|
|
5/22/2017
|
-0.25 / -0.96%
|
26.40
|
26.65
|
25.75
|
25.75
|
26.19
|
8.49
|
5,348,400
|
|
|
5/19/2017
|
+1.50 / +6.12%
|
24.70
|
26.00
|
24.45
|
26.00
|
25.47
|
8.58
|
9,461,840
|
|
|
5/18/2017
|
+0.40 / +1.66%
|
23.95
|
25.10
|
23.90
|
24.50
|
24.63
|
8.08
|
10,323,810
|
|
|
5/17/2017
|
+0.40 / +1.69%
|
23.60
|
24.15
|
23.60
|
24.10
|
23.87
|
7.95
|
3,230,800
|
|
|
5/16/2017
|
-0.30 / -1.25%
|
24.40
|
24.75
|
23.70
|
23.70
|
24.23
|
7.82
|
4,042,840
|
|
|
5/15/2017
|
+0.50 / +2.13%
|
23.50
|
24.30
|
23.50
|
24.00
|
23.82
|
7.92
|
4,504,810
|
|
|
5/12/2017
|
-0.20 / -0.84%
|
24.00
|
24.10
|
23.40
|
23.50
|
23.74
|
7.75
|
3,418,570
|
|
|
5/11/2017
|
+0.15 / +0.64%
|
23.70
|
24.25
|
23.60
|
23.70
|
23.81
|
7.82
|
4,366,460
|
|
|
5/10/2017
|
-0.25 / -1.05%
|
24.30
|
24.50
|
23.55
|
23.55
|
24.12
|
7.77
|
5,146,330
|
|
|
5/9/2017
|
+0.80 / +3.48%
|
23.20
|
23.95
|
23.05
|
23.80
|
23.54
|
7.85
|
5,663,000
|
|
|
5/8/2017
|
+0.50 / +2.22%
|
22.60
|
23.00
|
22.35
|
23.00
|
22.76
|
7.59
|
3,967,560
|
|
|
5/5/2017
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.40
|
22.50
|
22.53
|
7.42
|
1,692,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|