|
|
Closing price on 7/21/2025
|
|
| Open |
32.05 |
| High |
32.10 |
| Low |
30.80 |
| Volume |
55,133,302 |
| Split-adjusted Price |
31.35 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2025
|
-0.45 / -1.42%
|
32.05
|
32.10
|
30.80
|
31.35
|
31.29
|
31.35
|
55,133,302
|
|
|
7/18/2025
|
-0.10 / -0.31%
|
32.05
|
32.30
|
31.50
|
31.80
|
31.86
|
31.80
|
38,374,201
|
|
|
7/17/2025
|
+0.30 / +0.95%
|
32.00
|
32.10
|
31.35
|
31.90
|
31.65
|
31.90
|
49,810,400
|
|
|
7/16/2025
|
+1.10 / +3.61%
|
30.50
|
31.90
|
30.30
|
31.60
|
31.21
|
31.60
|
40,162,403
|
|
|
7/15/2025
|
+0.75 / +2.52%
|
29.80
|
31.80
|
29.65
|
30.50
|
30.79
|
30.50
|
62,849,103
|
|
|
7/14/2025
|
+0.10 / +0.34%
|
29.80
|
29.95
|
29.00
|
29.75
|
29.53
|
29.75
|
51,543,704
|
|
|
7/11/2025
|
+0.70 / +2.42%
|
28.95
|
30.00
|
28.95
|
29.65
|
29.51
|
29.65
|
65,221,403
|
|
|
7/10/2025
|
+0.40 / +1.40%
|
28.90
|
29.15
|
28.60
|
28.95
|
28.88
|
28.95
|
53,768,103
|
|
|
7/9/2025
|
+1.50 / +5.55%
|
27.25
|
28.85
|
27.25
|
28.55
|
28.13
|
28.55
|
73,314,401
|
|
|
7/8/2025
|
+0.75 / +2.85%
|
26.40
|
27.15
|
26.25
|
27.05
|
26.78
|
27.05
|
65,507,601
|
|
|
7/7/2025
|
+0.40 / +1.54%
|
26.20
|
26.45
|
26.05
|
26.30
|
26.26
|
26.30
|
34,094,103
|
|
|
7/4/2025
|
+0.15 / +0.58%
|
25.90
|
26.15
|
25.60
|
25.90
|
25.82
|
25.90
|
23,299,401
|
|
|
7/3/2025
|
+0.25 / +0.98%
|
25.50
|
26.30
|
25.15
|
25.75
|
25.80
|
25.75
|
60,251,304
|
|
|
7/2/2025
|
+1.05 / +4.29%
|
24.40
|
25.80
|
24.35
|
25.50
|
25.08
|
25.50
|
41,300,002
|
|
|
7/1/2025
|
-0.25 / -1.01%
|
24.75
|
24.80
|
24.35
|
24.45
|
24.55
|
24.45
|
15,143,304
|
|
|
6/30/2025
|
+0.05 / +0.20%
|
25.00
|
25.15
|
24.70
|
24.70
|
24.89
|
24.70
|
27,890,707
|
|
|
6/27/2025
|
+0.15 / +0.61%
|
24.60
|
24.85
|
24.45
|
24.65
|
24.58
|
24.65
|
19,508,401
|
|
|
6/26/2025
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.15
|
24.50
|
24.35
|
24.50
|
18,417,103
|
|
|
6/25/2025
|
+0.20 / +0.82%
|
24.35
|
24.80
|
24.20
|
24.50
|
24.52
|
24.50
|
25,856,200
|
|
|
6/24/2025
|
+0.55 / +2.32%
|
24.15
|
24.55
|
24.00
|
24.30
|
24.29
|
24.30
|
48,489,103
|
|
|
6/23/2025
|
-0.25 / -1.04%
|
23.70
|
23.85
|
23.55
|
23.75
|
23.73
|
23.75
|
15,771,106
|
|
|
6/20/2025
|
+0.10 / +0.42%
|
24.05
|
24.35
|
23.85
|
24.00
|
24.05
|
24.00
|
25,331,202
|
|
|
6/19/2025
|
+0.30 / +1.27%
|
23.60
|
23.95
|
23.50
|
23.90
|
23.74
|
23.90
|
19,690,201
|
|
|
6/18/2025
|
-0.25 / -1.05%
|
23.85
|
23.95
|
23.60
|
23.60
|
23.76
|
23.60
|
22,294,302
|
|
|
6/17/2025
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.65
|
23.85
|
23.82
|
23.85
|
16,346,701
|
|
|
6/16/2025
|
+0.70 / +3.02%
|
23.10
|
23.85
|
23.10
|
23.85
|
23.54
|
23.85
|
18,588,103
|
|
|
6/13/2025
|
-0.50 / -2.11%
|
23.50
|
23.55
|
23.05
|
23.15
|
23.27
|
23.15
|
35,039,900
|
|
|
6/12/2025
|
+0.15 / +0.64%
|
23.60
|
23.85
|
23.55
|
23.65
|
23.69
|
23.65
|
13,812,401
|
|
|
6/11/2025
|
+0.15 / +0.64%
|
23.40
|
23.60
|
23.35
|
23.50
|
23.48
|
23.50
|
13,400,901
|
|
|
6/10/2025
|
0.00 / 0.00%
|
23.40
|
23.55
|
23.30
|
23.35
|
23.42
|
23.35
|
13,479,504
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:03 PM
|
|
|
|
|