|
|
Closing price on 6/21/2024
|
|
| Open |
35.80 |
| High |
36.00 |
| Low |
35.50 |
| Volume |
9,055,192 |
| Split-adjusted Price |
27.71 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
-0.40 / -1.11%
|
35.80
|
36.00
|
35.50
|
35.50
|
35.67
|
27.71
|
9,055,192
|
|
|
6/20/2024
|
-0.30 / -0.83%
|
36.20
|
36.30
|
35.40
|
35.90
|
35.82
|
28.03
|
14,275,064
|
|
|
6/19/2024
|
+0.10 / +0.28%
|
36.20
|
36.30
|
35.80
|
36.20
|
36.05
|
28.26
|
9,769,112
|
|
|
6/18/2024
|
+0.20 / +0.56%
|
36.10
|
36.30
|
35.85
|
36.10
|
36.09
|
28.18
|
9,692,800
|
|
|
6/17/2024
|
-0.20 / -0.55%
|
36.00
|
36.25
|
35.75
|
35.90
|
35.94
|
28.03
|
12,551,300
|
|
|
6/14/2024
|
-0.40 / -1.10%
|
36.70
|
37.20
|
36.10
|
36.10
|
36.76
|
28.18
|
26,997,800
|
|
|
6/13/2024
|
-0.10 / -0.27%
|
36.80
|
36.90
|
36.35
|
36.50
|
36.56
|
28.49
|
13,008,300
|
|
|
6/12/2024
|
+0.80 / +2.23%
|
35.85
|
36.60
|
35.80
|
36.60
|
36.31
|
28.57
|
27,743,600
|
|
|
6/11/2024
|
+0.45 / +1.27%
|
35.50
|
35.80
|
35.25
|
35.80
|
35.54
|
27.95
|
14,845,380
|
|
|
6/10/2024
|
-0.10 / -0.28%
|
35.50
|
35.80
|
35.35
|
35.35
|
35.59
|
27.60
|
13,313,300
|
|
|
6/7/2024
|
+0.05 / +0.14%
|
35.65
|
35.65
|
35.30
|
35.45
|
35.46
|
27.68
|
6,447,959
|
|
|
6/6/2024
|
0.00 / 0.00%
|
35.60
|
35.65
|
35.20
|
35.40
|
35.42
|
27.64
|
8,633,669
|
|
|
6/5/2024
|
0.00 / 0.00%
|
35.45
|
35.80
|
35.40
|
35.40
|
35.62
|
27.64
|
14,108,769
|
|
|
6/4/2024
|
0.00 / 0.00%
|
35.40
|
35.90
|
35.35
|
35.40
|
35.60
|
27.64
|
11,440,422
|
|
|
6/3/2024
|
+0.70 / +2.02%
|
35.00
|
35.60
|
35.00
|
35.40
|
35.37
|
27.64
|
12,536,461
|
|
|
5/31/2024
|
-0.15 / -0.43%
|
34.85
|
35.00
|
34.60
|
34.70
|
34.82
|
27.09
|
8,441,472
|
|
|
5/30/2024
|
-0.35 / -0.99%
|
35.00
|
35.05
|
34.30
|
34.85
|
34.70
|
27.21
|
18,861,740
|
|
|
5/29/2024
|
-0.40 / -1.12%
|
35.75
|
35.90
|
35.10
|
35.20
|
35.56
|
27.48
|
13,092,219
|
|
|
5/28/2024
|
+0.50 / +1.42%
|
35.30
|
35.60
|
35.15
|
35.60
|
35.45
|
27.79
|
13,044,197
|
|
|
5/27/2024
|
-0.15 / -0.43%
|
35.25
|
35.50
|
34.80
|
35.10
|
35.07
|
27.40
|
16,841,437
|
|
|
5/24/2024
|
-1.45 / -3.95%
|
36.30
|
36.45
|
34.80
|
35.25
|
35.80
|
27.52
|
28,294,976
|
|
|
5/23/2024
|
+0.25 / +0.69%
|
36.40
|
36.70
|
35.85
|
36.70
|
36.22
|
28.65
|
16,929,282
|
|
|
5/22/2024
|
-0.35 / -0.95%
|
36.80
|
37.35
|
36.40
|
36.45
|
36.91
|
28.46
|
22,838,078
|
|
|
5/21/2024
|
+0.15 / +0.41%
|
36.55
|
36.80
|
36.30
|
36.80
|
36.54
|
28.73
|
14,724,515
|
|
|
5/20/2024
|
+0.25 / +0.69%
|
36.60
|
37.10
|
36.50
|
36.65
|
36.85
|
28.61
|
19,965,323
|
|
|
5/17/2024
|
+0.30 / +0.83%
|
36.10
|
36.60
|
35.95
|
36.40
|
36.32
|
28.42
|
15,902,721
|
|
|
5/16/2024
|
+0.15 / +0.42%
|
36.35
|
36.40
|
36.05
|
36.10
|
36.24
|
28.18
|
13,915,937
|
|
|
5/15/2024
|
+0.45 / +1.27%
|
35.70
|
36.30
|
35.50
|
35.95
|
35.96
|
28.07
|
20,993,644
|
|
|
5/14/2024
|
-0.10 / -0.28%
|
35.65
|
35.90
|
35.35
|
35.50
|
35.56
|
27.71
|
7,029,106
|
|
|
5/13/2024
|
+0.15 / +0.42%
|
35.65
|
35.90
|
35.25
|
35.60
|
35.65
|
27.79
|
11,272,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:10:00 AM
|
|
|
|
|