|
|
Closing price on 6/7/2022
|
|
| Open |
28.70 |
| High |
28.95 |
| Low |
27.25 |
| Volume |
18,575,400 |
| Split-adjusted Price |
18.66 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.80 / -2.76%
|
28.70
|
28.95
|
27.25
|
28.20
|
28.02
|
18.66
|
18,575,400
|
|
|
6/6/2022
|
-0.25 / -0.85%
|
29.55
|
29.90
|
28.80
|
29.00
|
29.32
|
19.19
|
13,164,700
|
|
|
6/3/2022
|
+0.25 / +0.86%
|
28.80
|
29.70
|
28.80
|
29.25
|
29.14
|
19.36
|
17,320,500
|
|
|
6/2/2022
|
-0.55 / -1.86%
|
29.60
|
30.20
|
28.80
|
29.00
|
29.61
|
19.19
|
19,231,800
|
|
|
6/1/2022
|
-0.10 / -0.34%
|
29.50
|
29.90
|
28.70
|
29.55
|
29.26
|
19.55
|
14,547,600
|
|
|
5/31/2022
|
-0.25 / -0.84%
|
29.40
|
30.05
|
29.00
|
29.65
|
29.56
|
19.62
|
18,384,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
30.05
|
30.70
|
29.50
|
29.90
|
30.15
|
19.79
|
14,626,400
|
|
|
5/27/2022
|
+0.45 / +1.53%
|
29.30
|
30.45
|
29.25
|
29.90
|
29.72
|
19.79
|
21,093,000
|
|
|
5/26/2022
|
+0.65 / +2.26%
|
28.90
|
30.20
|
28.80
|
29.45
|
29.59
|
19.49
|
29,090,600
|
|
|
5/25/2022
|
+0.70 / +2.49%
|
28.10
|
29.30
|
28.00
|
28.80
|
28.63
|
19.06
|
17,343,300
|
|
|
5/24/2022
|
+1.60 / +6.04%
|
26.40
|
28.10
|
25.15
|
28.10
|
26.13
|
18.59
|
21,895,816
|
|
|
5/23/2022
|
-1.95 / -6.85%
|
28.50
|
28.65
|
26.50
|
26.50
|
27.21
|
17.54
|
30,852,999
|
|
|
5/20/2022
|
-0.05 / -0.18%
|
28.80
|
29.50
|
28.40
|
28.45
|
28.82
|
18.83
|
16,547,700
|
|
|
5/19/2022
|
-0.15 / -0.52%
|
27.60
|
29.00
|
27.60
|
28.50
|
28.28
|
18.86
|
19,289,300
|
|
|
5/18/2022
|
-0.50 / -1.72%
|
29.20
|
29.95
|
28.60
|
28.65
|
29.20
|
18.96
|
24,752,200
|
|
|
5/17/2022
|
+1.85 / +6.78%
|
27.00
|
29.15
|
26.90
|
29.15
|
28.39
|
19.29
|
19,693,100
|
|
|
5/16/2022
|
+1.50 / +5.81%
|
27.40
|
27.60
|
27.20
|
27.30
|
27.54
|
18.07
|
18,681,800
|
|
|
5/13/2022
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.05
|
25.80
|
25.91
|
17.07
|
25,072,800
|
|
|
5/12/2022
|
-1.90 / -6.86%
|
27.25
|
27.55
|
25.80
|
25.80
|
26.30
|
17.07
|
16,144,500
|
|
|
5/11/2022
|
-0.20 / -0.72%
|
28.05
|
28.10
|
27.35
|
27.70
|
27.79
|
18.33
|
6,152,600
|
|
|
5/10/2022
|
+1.05 / +3.91%
|
26.00
|
28.05
|
25.95
|
27.90
|
27.13
|
18.46
|
15,460,299
|
|
|
5/9/2022
|
-2.00 / -6.93%
|
28.45
|
28.50
|
26.85
|
26.85
|
27.33
|
17.77
|
19,479,400
|
|
|
5/6/2022
|
-2.15 / -6.94%
|
30.00
|
30.70
|
28.85
|
28.85
|
29.74
|
19.09
|
15,163,700
|
|
|
5/5/2022
|
-1.00 / -3.13%
|
32.50
|
32.75
|
30.30
|
31.00
|
31.39
|
20.51
|
10,130,600
|
|
|
5/4/2022
|
-1.55 / -4.62%
|
33.55
|
33.80
|
32.00
|
32.00
|
32.88
|
21.18
|
8,048,400
|
|
|
4/29/2022
|
+0.05 / +0.15%
|
33.50
|
34.20
|
33.15
|
33.55
|
33.56
|
22.20
|
9,311,700
|
|
|
4/28/2022
|
-0.90 / -2.62%
|
34.30
|
34.65
|
33.30
|
33.50
|
33.99
|
22.17
|
6,207,900
|
|
|
4/27/2022
|
-0.10 / -0.29%
|
34.25
|
34.60
|
33.70
|
34.40
|
34.15
|
22.76
|
5,239,300
|
|
|
4/26/2022
|
+0.95 / +2.83%
|
32.50
|
34.50
|
31.35
|
34.50
|
32.99
|
22.83
|
12,730,000
|
|
|
4/25/2022
|
-2.50 / -6.93%
|
36.00
|
36.25
|
33.55
|
33.55
|
34.32
|
22.20
|
11,146,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|