|
|
Closing price on 6/28/2017
|
|
| Open |
26.95 |
| High |
27.40 |
| Low |
26.85 |
| Volume |
3,606,870 |
| Split-adjusted Price |
8.81 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.45 / +1.67%
|
26.95
|
27.40
|
26.85
|
27.40
|
27.16
|
8.81
|
3,606,870
|
|
|
6/27/2017
|
-0.50 / -1.82%
|
27.50
|
27.55
|
26.95
|
26.95
|
27.21
|
8.67
|
2,832,530
|
|
|
6/26/2017
|
+0.15 / +0.55%
|
27.30
|
27.60
|
27.30
|
27.45
|
27.42
|
8.83
|
2,760,120
|
|
|
6/23/2017
|
-0.05 / -0.18%
|
27.50
|
27.50
|
26.90
|
27.30
|
27.13
|
8.78
|
4,137,440
|
|
|
6/22/2017
|
-0.05 / -0.18%
|
27.50
|
27.65
|
27.20
|
27.35
|
27.40
|
8.80
|
3,691,520
|
|
|
6/21/2017
|
-0.15 / -0.54%
|
27.40
|
27.60
|
27.10
|
27.40
|
27.37
|
8.81
|
5,849,750
|
|
|
6/20/2017
|
-0.15 / -0.54%
|
28.10
|
28.15
|
27.50
|
27.55
|
27.79
|
8.86
|
5,461,220
|
|
|
6/19/2017
|
+1.10 / +4.14%
|
26.90
|
27.80
|
26.80
|
27.70
|
27.35
|
8.91
|
6,434,550
|
|
|
6/16/2017
|
+0.20 / +0.76%
|
26.40
|
26.80
|
26.35
|
26.60
|
26.60
|
8.56
|
5,431,760
|
|
|
6/15/2017
|
-0.10 / -0.38%
|
26.50
|
26.65
|
26.35
|
26.40
|
26.47
|
8.49
|
3,527,870
|
|
|
6/14/2017
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.70
|
8.52
|
3,465,170
|
|
|
6/13/2017
|
+0.30 / +1.14%
|
26.30
|
26.75
|
26.25
|
26.60
|
26.52
|
8.56
|
3,521,640
|
|
|
6/12/2017
|
+0.05 / +0.19%
|
26.40
|
26.60
|
26.15
|
26.30
|
26.40
|
8.46
|
4,017,400
|
|
|
6/9/2017
|
+0.20 / +0.77%
|
26.20
|
26.60
|
26.10
|
26.25
|
26.33
|
8.44
|
3,521,000
|
|
|
6/8/2017
|
+0.20 / +0.77%
|
26.00
|
26.40
|
25.75
|
26.05
|
26.12
|
8.38
|
3,692,210
|
|
|
6/7/2017
|
+0.25 / +0.98%
|
25.80
|
26.25
|
25.75
|
25.85
|
25.98
|
8.31
|
4,203,260
|
|
|
6/6/2017
|
+0.30 / +1.19%
|
25.45
|
25.70
|
25.25
|
25.60
|
25.49
|
8.23
|
3,046,090
|
|
|
6/5/2017
|
-0.50 / -1.94%
|
25.90
|
26.00
|
25.30
|
25.30
|
25.62
|
8.14
|
3,011,740
|
|
|
6/2/2017
|
+0.90 / +3.61%
|
24.95
|
26.00
|
24.75
|
25.80
|
25.37
|
8.30
|
6,244,180
|
|
|
6/1/2017
|
+0.10 / +0.40%
|
24.95
|
25.10
|
24.80
|
24.90
|
24.97
|
8.01
|
2,613,560
|
|
|
5/31/2017
|
+0.05 / +0.20%
|
24.75
|
25.20
|
24.55
|
24.80
|
24.91
|
7.98
|
5,507,800
|
|
|
5/30/2017
|
-1.05 / -4.07%
|
25.80
|
25.80
|
24.70
|
24.75
|
25.26
|
7.96
|
8,405,150
|
|
|
5/29/2017
|
-0.20 / -0.77%
|
26.30
|
26.60
|
25.80
|
25.80
|
26.15
|
8.30
|
4,476,650
|
|
|
5/26/2017
|
-0.25 / -0.95%
|
26.30
|
26.50
|
25.90
|
26.00
|
26.16
|
8.36
|
4,340,990
|
|
|
5/25/2017
|
+0.05 / +0.19%
|
26.80
|
27.00
|
26.25
|
26.25
|
26.62
|
8.44
|
6,102,950
|
|
|
5/24/2017
|
+0.80 / +3.15%
|
25.60
|
26.90
|
25.30
|
26.20
|
26.05
|
8.43
|
6,577,520
|
|
|
5/23/2017
|
-0.35 / -1.36%
|
25.55
|
26.25
|
25.40
|
25.40
|
25.68
|
8.17
|
8,019,540
|
|
|
5/22/2017
|
-0.25 / -0.96%
|
26.40
|
26.65
|
25.75
|
25.75
|
26.19
|
8.28
|
5,348,400
|
|
|
5/19/2017
|
+1.50 / +6.12%
|
24.70
|
26.00
|
24.45
|
26.00
|
25.47
|
8.36
|
9,461,840
|
|
|
5/18/2017
|
+0.40 / +1.66%
|
23.95
|
25.10
|
23.90
|
24.50
|
24.63
|
7.88
|
10,323,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|