|
Closing price on 6/7/2019
|
|
Open |
24.90 |
High |
25.05 |
Low |
24.90 |
Volume |
636,810 |
Split-adjusted Price |
8.86 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2019
|
+0.35 / +1.42%
|
24.90
|
25.05
|
24.90
|
25.05
|
24.98
|
8.86
|
636,810
|
|
6/6/2019
|
-0.15 / -0.60%
|
24.80
|
24.90
|
24.45
|
24.70
|
24.61
|
8.74
|
1,213,200
|
|
6/5/2019
|
+0.05 / +0.20%
|
25.15
|
25.15
|
24.85
|
24.85
|
24.98
|
8.79
|
855,950
|
|
6/4/2019
|
+0.05 / +0.20%
|
24.85
|
24.90
|
24.55
|
24.80
|
24.73
|
8.78
|
694,920
|
|
6/3/2019
|
-0.10 / -0.40%
|
24.70
|
24.85
|
24.55
|
24.75
|
24.70
|
8.76
|
1,782,930
|
|
5/31/2019
|
-0.25 / -1.00%
|
25.10
|
25.20
|
24.85
|
24.85
|
24.95
|
8.79
|
1,370,570
|
|
5/30/2019
|
+0.05 / +0.20%
|
25.05
|
25.35
|
24.85
|
25.10
|
25.17
|
8.88
|
899,200
|
|
5/29/2019
|
-0.15 / -0.60%
|
25.20
|
25.30
|
24.95
|
25.05
|
25.07
|
8.86
|
846,830
|
|
5/28/2019
|
-0.15 / -0.59%
|
25.30
|
25.35
|
25.05
|
25.20
|
25.17
|
8.92
|
1,306,060
|
|
5/27/2019
|
-0.20 / -0.78%
|
25.55
|
25.60
|
25.35
|
25.35
|
25.47
|
8.97
|
749,890
|
|
5/24/2019
|
-0.50 / -1.92%
|
25.90
|
25.95
|
25.45
|
25.55
|
25.70
|
9.04
|
2,369,530
|
|
5/23/2019
|
0.00 / 0.00%
|
25.70
|
26.05
|
25.70
|
26.05
|
25.89
|
9.22
|
1,205,860
|
|
5/22/2019
|
0.00 / 0.00%
|
26.00
|
26.25
|
25.95
|
26.05
|
26.05
|
9.22
|
1,638,520
|
|
5/21/2019
|
-0.05 / -0.19%
|
26.20
|
26.30
|
25.95
|
26.05
|
26.10
|
9.22
|
1,701,390
|
|
5/20/2019
|
+0.40 / +1.56%
|
25.75
|
26.15
|
25.65
|
26.10
|
25.97
|
9.24
|
2,948,390
|
|
5/17/2019
|
+0.15 / +0.59%
|
25.55
|
25.90
|
25.50
|
25.70
|
25.69
|
9.09
|
2,158,380
|
|
5/16/2019
|
-0.20 / -0.78%
|
25.75
|
25.90
|
25.55
|
25.55
|
25.72
|
9.04
|
1,195,440
|
|
5/15/2019
|
+0.70 / +2.79%
|
25.30
|
25.90
|
25.10
|
25.75
|
25.57
|
9.11
|
2,845,830
|
|
5/14/2019
|
-0.15 / -0.60%
|
25.00
|
25.15
|
24.85
|
25.05
|
24.93
|
8.86
|
2,601,400
|
|
5/13/2019
|
+0.15 / +0.60%
|
25.10
|
25.25
|
25.00
|
25.20
|
25.17
|
8.92
|
833,800
|
|
5/10/2019
|
+0.45 / +1.83%
|
24.70
|
25.15
|
24.60
|
25.05
|
24.85
|
8.86
|
1,243,710
|
|
5/9/2019
|
-0.10 / -0.40%
|
24.85
|
24.95
|
24.50
|
24.60
|
24.65
|
8.70
|
1,084,490
|
|
5/8/2019
|
-0.20 / -0.80%
|
24.70
|
25.05
|
24.45
|
24.70
|
24.72
|
8.74
|
1,502,270
|
|
5/7/2019
|
-0.30 / -1.19%
|
25.50
|
25.55
|
24.80
|
24.90
|
25.09
|
8.81
|
2,673,300
|
|
5/6/2019
|
-0.70 / -2.70%
|
25.50
|
25.50
|
24.95
|
25.20
|
25.11
|
8.92
|
2,714,370
|
|
5/3/2019
|
+0.30 / +1.17%
|
25.40
|
25.90
|
25.40
|
25.90
|
25.78
|
9.16
|
1,073,340
|
|
5/2/2019
|
-0.20 / -0.78%
|
25.85
|
26.05
|
25.60
|
25.60
|
25.81
|
9.06
|
949,610
|
|
4/26/2019
|
+0.30 / +1.18%
|
25.60
|
25.80
|
25.35
|
25.80
|
25.60
|
9.13
|
1,958,760
|
|
4/25/2019
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.40
|
25.50
|
25.52
|
9.02
|
1,274,720
|
|
4/24/2019
|
+0.55 / +2.19%
|
25.40
|
25.75
|
25.30
|
25.70
|
25.58
|
9.09
|
967,360
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|