|
|
Closing price on 7/24/2020
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
13.95 |
| Volume |
9,774,930 |
| Split-adjusted Price |
8.35 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.60 / -4.03%
|
14.85
|
14.90
|
13.95
|
14.30
|
14.36
|
8.35
|
9,774,930
|
|
|
7/23/2020
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.85
|
14.90
|
14.97
|
8.71
|
4,378,660
|
|
|
7/22/2020
|
-0.20 / -1.31%
|
15.40
|
15.45
|
15.05
|
15.05
|
15.22
|
8.79
|
7,862,107
|
|
|
7/21/2020
|
-0.20 / -1.29%
|
15.65
|
15.70
|
15.10
|
15.25
|
15.37
|
8.91
|
6,953,920
|
|
|
7/20/2020
|
-0.25 / -1.59%
|
16.00
|
16.00
|
15.45
|
15.45
|
15.72
|
9.03
|
6,438,130
|
|
|
7/17/2020
|
+0.10 / +0.60%
|
16.55
|
16.95
|
16.50
|
16.70
|
16.74
|
9.17
|
10,727,477
|
|
|
7/16/2020
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
9.12
|
3,531,900
|
|
|
7/15/2020
|
-0.15 / -0.90%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.67
|
9.09
|
4,340,580
|
|
|
7/14/2020
|
+0.75 / +4.70%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.29
|
9.17
|
9,138,070
|
|
|
7/13/2020
|
0.00 / 0.00%
|
16.20
|
16.25
|
15.85
|
15.95
|
16.05
|
8.76
|
5,719,970
|
|
|
7/10/2020
|
+0.10 / +0.63%
|
15.75
|
16.15
|
15.75
|
15.95
|
15.97
|
8.76
|
9,317,460
|
|
|
7/9/2020
|
+0.15 / +0.96%
|
15.90
|
16.00
|
15.70
|
15.85
|
15.85
|
8.71
|
4,876,340
|
|
|
7/8/2020
|
+0.15 / +0.96%
|
15.50
|
15.70
|
15.35
|
15.70
|
15.59
|
8.62
|
2,493,090
|
|
|
7/7/2020
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.50
|
15.55
|
15.71
|
8.54
|
4,850,680
|
|
|
7/6/2020
|
+0.45 / +2.97%
|
15.30
|
15.60
|
15.15
|
15.60
|
15.42
|
8.57
|
3,984,350
|
|
|
7/3/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.15
|
15.19
|
8.32
|
2,288,480
|
|
|
7/2/2020
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.05
|
15.15
|
15.18
|
8.32
|
2,325,600
|
|
|
7/1/2020
|
+0.50 / +3.38%
|
14.95
|
15.40
|
14.75
|
15.30
|
15.10
|
8.40
|
3,435,740
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.45
|
14.80
|
14.82
|
8.13
|
3,781,930
|
|
|
6/29/2020
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.65
|
14.80
|
15.00
|
8.13
|
7,522,059
|
|
|
6/26/2020
|
-0.30 / -1.90%
|
15.90
|
16.20
|
15.45
|
15.50
|
15.74
|
8.51
|
4,919,890
|
|
|
6/25/2020
|
+0.05 / +0.32%
|
15.65
|
15.85
|
15.40
|
15.80
|
15.64
|
8.68
|
3,914,840
|
|
|
6/24/2020
|
-0.35 / -2.17%
|
16.10
|
16.35
|
15.70
|
15.75
|
16.01
|
8.65
|
5,975,970
|
|
|
6/23/2020
|
+0.90 / +5.92%
|
15.45
|
16.25
|
15.45
|
16.10
|
15.98
|
8.84
|
14,025,040
|
|
|
6/22/2020
|
-0.10 / -0.65%
|
15.30
|
15.50
|
14.95
|
15.20
|
15.20
|
8.35
|
3,926,890
|
|
|
6/19/2020
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.18
|
8.40
|
4,986,110
|
|
|
6/18/2020
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
8.24
|
1,838,500
|
|
|
6/17/2020
|
-0.20 / -1.32%
|
15.15
|
15.25
|
14.85
|
15.00
|
15.06
|
8.24
|
2,911,920
|
|
|
6/16/2020
|
+0.75 / +5.19%
|
15.00
|
15.25
|
14.75
|
15.20
|
15.03
|
8.35
|
5,005,720
|
|
|
6/15/2020
|
-1.05 / -6.77%
|
15.50
|
15.55
|
14.45
|
14.45
|
14.76
|
7.94
|
7,273,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|