|
|
Closing price on 6/23/2020
|
|
| Open |
15.45 |
| High |
16.25 |
| Low |
15.45 |
| Volume |
14,025,040 |
| Split-adjusted Price |
6.90 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.90 / +5.92%
|
15.45
|
16.25
|
15.45
|
16.10
|
15.98
|
6.90
|
14,025,040
|
|
|
6/22/2020
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.95
|
15.20
|
15.20
|
6.52
|
3,926,890
|
|
|
6/19/2020
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.18
|
6.56
|
4,986,110
|
|
|
6/18/2020
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
6.43
|
1,838,500
|
|
|
6/17/2020
|
-0.20 / -1.32%
|
15.15
|
15.25
|
14.85
|
15.00
|
15.06
|
6.43
|
2,911,920
|
|
|
6/16/2020
|
+0.75 / +5.19%
|
15.00
|
15.25
|
14.75
|
15.20
|
15.03
|
6.52
|
5,005,720
|
|
|
6/15/2020
|
-1.05 / -6.77%
|
15.50
|
15.55
|
14.45
|
14.45
|
14.76
|
6.20
|
7,273,720
|
|
|
6/12/2020
|
+0.60 / +4.03%
|
14.60
|
15.50
|
14.30
|
15.50
|
14.81
|
6.65
|
7,587,730
|
|
|
6/11/2020
|
-1.10 / -6.88%
|
16.00
|
16.20
|
14.90
|
14.90
|
15.66
|
6.39
|
9,349,070
|
|
|
6/10/2020
|
+0.15 / +0.95%
|
15.75
|
16.10
|
15.40
|
16.00
|
15.79
|
6.86
|
6,544,090
|
|
|
6/9/2020
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.80
|
15.85
|
16.01
|
6.80
|
6,435,790
|
|
|
6/8/2020
|
+0.35 / +2.23%
|
16.20
|
16.20
|
15.90
|
16.05
|
16.08
|
6.88
|
5,993,130
|
|
|
6/5/2020
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.68
|
6.73
|
5,731,890
|
|
|
6/4/2020
|
+0.50 / +3.29%
|
15.45
|
15.95
|
15.45
|
15.70
|
15.75
|
6.73
|
9,360,040
|
|
|
6/3/2020
|
+0.15 / +1.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
6.52
|
3,251,400
|
|
|
6/2/2020
|
-0.15 / -0.99%
|
15.30
|
15.35
|
15.00
|
15.05
|
15.21
|
6.45
|
6,106,810
|
|
|
6/1/2020
|
+0.40 / +2.70%
|
14.90
|
15.30
|
14.85
|
15.20
|
15.13
|
6.52
|
4,455,460
|
|
|
5/29/2020
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.80
|
14.77
|
6.35
|
3,573,780
|
|
|
5/28/2020
|
-0.05 / -0.34%
|
14.90
|
15.10
|
14.80
|
14.85
|
14.94
|
6.37
|
4,876,490
|
|
|
5/27/2020
|
-0.45 / -2.93%
|
15.50
|
15.55
|
14.90
|
14.90
|
15.32
|
6.39
|
7,938,010
|
|
|
5/26/2020
|
+0.80 / +5.50%
|
14.70
|
15.40
|
14.65
|
15.35
|
15.11
|
6.58
|
8,120,570
|
|
|
5/25/2020
|
+0.25 / +1.75%
|
14.40
|
14.60
|
14.30
|
14.55
|
14.50
|
6.24
|
6,022,830
|
|
|
5/22/2020
|
-0.05 / -0.35%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.44
|
6.13
|
7,475,013
|
|
|
5/21/2020
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.20
|
14.35
|
14.34
|
6.15
|
3,314,490
|
|
|
5/20/2020
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.30
|
6.13
|
2,577,550
|
|
|
5/19/2020
|
+0.15 / +1.06%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.45
|
6.13
|
6,873,020
|
|
|
5/18/2020
|
+0.20 / +1.43%
|
13.95
|
14.20
|
13.85
|
14.15
|
14.04
|
6.07
|
2,313,840
|
|
|
5/15/2020
|
-0.30 / -2.11%
|
14.35
|
14.45
|
13.90
|
13.95
|
14.10
|
5.98
|
3,732,360
|
|
|
5/14/2020
|
+0.20 / +1.42%
|
13.85
|
14.65
|
13.85
|
14.25
|
14.32
|
6.11
|
5,857,120
|
|
|
5/13/2020
|
-0.15 / -1.06%
|
14.00
|
14.30
|
13.70
|
14.05
|
14.00
|
6.02
|
5,855,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|