|
Closing price on 6/16/2022
|
|
Open |
23.40 |
High |
23.40 |
Low |
21.95 |
Volume |
13,693,900 |
Split-adjusted Price |
15.03 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2022
|
-0.50 / -2.21%
|
23.40
|
23.40
|
21.95
|
22.15
|
22.83
|
15.03
|
13,693,900
|
|
6/15/2022
|
-1.70 / -6.98%
|
24.50
|
24.75
|
22.65
|
22.65
|
23.09
|
15.37
|
19,494,300
|
|
6/14/2022
|
-1.60 / -6.17%
|
25.40
|
25.70
|
24.15
|
24.35
|
24.86
|
16.52
|
18,196,100
|
|
6/13/2022
|
-1.90 / -6.82%
|
26.50
|
27.00
|
25.95
|
25.95
|
26.25
|
17.61
|
20,886,700
|
|
6/10/2022
|
-1.15 / -3.97%
|
28.60
|
29.00
|
27.85
|
27.85
|
28.48
|
18.90
|
15,762,200
|
|
6/9/2022
|
-0.30 / -1.02%
|
29.35
|
29.60
|
28.85
|
29.00
|
29.20
|
19.68
|
8,046,900
|
|
6/8/2022
|
+1.10 / +3.90%
|
28.50
|
29.75
|
28.20
|
29.30
|
29.01
|
19.88
|
15,160,100
|
|
6/7/2022
|
-0.80 / -2.76%
|
28.70
|
28.95
|
27.25
|
28.20
|
28.02
|
19.14
|
18,575,400
|
|
6/6/2022
|
-0.25 / -0.85%
|
29.55
|
29.90
|
28.80
|
29.00
|
29.32
|
19.68
|
13,164,700
|
|
6/3/2022
|
+0.25 / +0.86%
|
28.80
|
29.70
|
28.80
|
29.25
|
29.14
|
19.85
|
17,320,500
|
|
6/2/2022
|
-0.55 / -1.86%
|
29.60
|
30.20
|
28.80
|
29.00
|
29.61
|
19.68
|
19,231,800
|
|
6/1/2022
|
-0.10 / -0.34%
|
29.50
|
29.90
|
28.70
|
29.55
|
29.26
|
20.05
|
14,547,600
|
|
5/31/2022
|
-0.25 / -0.84%
|
29.40
|
30.05
|
29.00
|
29.65
|
29.56
|
20.12
|
18,384,500
|
|
5/30/2022
|
0.00 / 0.00%
|
30.05
|
30.70
|
29.50
|
29.90
|
30.15
|
20.29
|
14,626,400
|
|
5/27/2022
|
+0.45 / +1.53%
|
29.30
|
30.45
|
29.25
|
29.90
|
29.72
|
20.29
|
21,093,000
|
|
5/26/2022
|
+0.65 / +2.26%
|
28.90
|
30.20
|
28.80
|
29.45
|
29.59
|
19.98
|
29,090,600
|
|
5/25/2022
|
+0.70 / +2.49%
|
28.10
|
29.30
|
28.00
|
28.80
|
28.63
|
19.54
|
17,343,300
|
|
5/24/2022
|
+1.60 / +6.04%
|
26.40
|
28.10
|
25.15
|
28.10
|
26.13
|
19.07
|
21,895,816
|
|
5/23/2022
|
-1.95 / -6.85%
|
28.50
|
28.65
|
26.50
|
26.50
|
27.21
|
17.98
|
30,852,999
|
|
5/20/2022
|
-0.05 / -0.18%
|
28.80
|
29.50
|
28.40
|
28.45
|
28.82
|
19.31
|
16,547,700
|
|
5/19/2022
|
-0.15 / -0.52%
|
27.60
|
29.00
|
27.60
|
28.50
|
28.28
|
19.34
|
19,289,300
|
|
5/18/2022
|
-0.50 / -1.72%
|
29.20
|
29.95
|
28.60
|
28.65
|
29.20
|
19.44
|
24,752,200
|
|
5/17/2022
|
+1.85 / +6.78%
|
27.00
|
29.15
|
26.90
|
29.15
|
28.39
|
19.78
|
19,693,100
|
|
5/16/2022
|
+1.50 / +5.81%
|
27.40
|
27.60
|
27.20
|
27.30
|
27.54
|
18.53
|
18,681,800
|
|
5/13/2022
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.05
|
25.80
|
25.91
|
17.51
|
25,072,800
|
|
5/12/2022
|
-1.90 / -6.86%
|
27.25
|
27.55
|
25.80
|
25.80
|
26.30
|
17.51
|
16,144,500
|
|
5/11/2022
|
-0.20 / -0.72%
|
28.05
|
28.10
|
27.35
|
27.70
|
27.79
|
18.80
|
6,152,600
|
|
5/10/2022
|
+1.05 / +3.91%
|
26.00
|
28.05
|
25.95
|
27.90
|
27.13
|
18.93
|
15,460,299
|
|
5/9/2022
|
-2.00 / -6.93%
|
28.45
|
28.50
|
26.85
|
26.85
|
27.33
|
18.22
|
19,479,400
|
|
5/6/2022
|
-2.15 / -6.94%
|
30.00
|
30.70
|
28.85
|
28.85
|
29.74
|
19.58
|
15,163,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|