|
|
Closing price on 6/2/2020
|
|
| Open |
15.30 |
| High |
15.35 |
| Low |
15.00 |
| Volume |
6,106,810 |
| Split-adjusted Price |
8.27 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
-0.15 / -0.99%
|
15.30
|
15.35
|
15.00
|
15.05
|
15.21
|
8.27
|
6,106,810
|
|
|
6/1/2020
|
+0.40 / +2.70%
|
14.90
|
15.30
|
14.85
|
15.20
|
15.13
|
8.35
|
4,455,460
|
|
|
5/29/2020
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.80
|
14.77
|
8.13
|
3,573,780
|
|
|
5/28/2020
|
-0.05 / -0.34%
|
14.90
|
15.10
|
14.80
|
14.85
|
14.94
|
8.16
|
4,876,490
|
|
|
5/27/2020
|
-0.45 / -2.93%
|
15.50
|
15.55
|
14.90
|
14.90
|
15.32
|
8.18
|
7,938,010
|
|
|
5/26/2020
|
+0.80 / +5.50%
|
14.70
|
15.40
|
14.65
|
15.35
|
15.11
|
8.43
|
8,120,570
|
|
|
5/25/2020
|
+0.25 / +1.75%
|
14.40
|
14.60
|
14.30
|
14.55
|
14.50
|
7.99
|
6,022,830
|
|
|
5/22/2020
|
-0.05 / -0.35%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.44
|
7.85
|
7,475,013
|
|
|
5/21/2020
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.20
|
14.35
|
14.34
|
7.88
|
3,314,490
|
|
|
5/20/2020
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.20
|
14.30
|
14.30
|
7.85
|
2,577,550
|
|
|
5/19/2020
|
+0.15 / +1.06%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.45
|
7.85
|
6,873,020
|
|
|
5/18/2020
|
+0.20 / +1.43%
|
13.95
|
14.20
|
13.85
|
14.15
|
14.04
|
7.77
|
2,313,840
|
|
|
5/15/2020
|
-0.30 / -2.11%
|
14.35
|
14.45
|
13.90
|
13.95
|
14.10
|
7.66
|
3,732,360
|
|
|
5/14/2020
|
+0.20 / +1.42%
|
13.85
|
14.65
|
13.85
|
14.25
|
14.32
|
7.83
|
5,857,120
|
|
|
5/13/2020
|
-0.15 / -1.06%
|
14.00
|
14.30
|
13.70
|
14.05
|
14.00
|
7.72
|
5,855,540
|
|
|
5/12/2020
|
+0.05 / +0.35%
|
14.00
|
14.35
|
13.80
|
14.20
|
14.12
|
7.80
|
3,956,090
|
|
|
5/11/2020
|
+0.65 / +4.81%
|
13.70
|
14.15
|
13.65
|
14.15
|
13.92
|
7.77
|
6,209,600
|
|
|
5/8/2020
|
+0.30 / +2.27%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.55
|
7.42
|
8,047,190
|
|
|
5/7/2020
|
+0.25 / +1.93%
|
12.95
|
13.20
|
12.90
|
13.20
|
13.04
|
7.25
|
2,332,040
|
|
|
5/6/2020
|
+0.30 / +2.37%
|
12.75
|
13.00
|
12.70
|
12.95
|
12.85
|
7.11
|
1,675,700
|
|
|
5/5/2020
|
-0.05 / -0.39%
|
12.70
|
12.90
|
12.60
|
12.65
|
12.71
|
6.95
|
1,667,710
|
|
|
5/4/2020
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.82
|
6.98
|
2,180,310
|
|
|
4/29/2020
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
7.14
|
1,819,150
|
|
|
4/28/2020
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.80
|
12.95
|
12.92
|
7.11
|
2,587,110
|
|
|
4/27/2020
|
-0.15 / -1.13%
|
13.35
|
13.35
|
13.05
|
13.10
|
13.17
|
7.20
|
2,112,890
|
|
|
4/24/2020
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.05
|
13.25
|
13.20
|
7.28
|
1,872,530
|
|
|
4/23/2020
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.55
|
7.31
|
2,594,810
|
|
|
4/22/2020
|
+0.45 / +3.50%
|
12.50
|
13.45
|
12.50
|
13.30
|
12.86
|
7.31
|
3,435,210
|
|
|
4/21/2020
|
-0.85 / -6.20%
|
13.30
|
13.45
|
12.75
|
12.85
|
13.08
|
7.06
|
4,437,860
|
|
|
4/20/2020
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.45
|
13.70
|
13.63
|
7.52
|
3,326,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|