|
|
Closing price on 7/24/2023
|
|
| Open |
29.10 |
| High |
29.20 |
| Low |
28.40 |
| Volume |
15,035,689 |
| Split-adjusted Price |
22.41 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
-0.05 / -0.17%
|
29.10
|
29.20
|
28.40
|
28.70
|
28.79
|
22.41
|
15,035,689
|
|
|
7/21/2023
|
+0.75 / +2.68%
|
28.00
|
28.80
|
27.85
|
28.75
|
28.25
|
22.44
|
16,462,844
|
|
|
7/20/2023
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.60
|
28.00
|
27.94
|
21.86
|
28,932,615
|
|
|
7/19/2023
|
-0.05 / -0.18%
|
28.60
|
28.90
|
28.45
|
28.50
|
28.59
|
22.25
|
10,046,701
|
|
|
7/18/2023
|
-0.25 / -0.87%
|
28.80
|
28.80
|
28.45
|
28.55
|
28.60
|
22.29
|
12,878,601
|
|
|
7/17/2023
|
+0.30 / +1.05%
|
28.55
|
29.20
|
28.55
|
28.80
|
28.97
|
22.48
|
14,668,100
|
|
|
7/14/2023
|
+0.10 / +0.35%
|
28.50
|
28.60
|
27.95
|
28.50
|
28.27
|
22.25
|
18,102,800
|
|
|
7/13/2023
|
+0.45 / +1.61%
|
28.25
|
28.50
|
28.00
|
28.40
|
28.24
|
22.17
|
16,178,700
|
|
|
7/12/2023
|
-0.10 / -0.36%
|
28.30
|
28.60
|
27.65
|
27.95
|
28.16
|
21.82
|
25,044,801
|
|
|
7/11/2023
|
+0.55 / +2.00%
|
27.40
|
28.45
|
27.40
|
28.05
|
27.91
|
21.90
|
29,725,436
|
|
|
7/10/2023
|
+1.05 / +3.97%
|
26.65
|
27.50
|
26.65
|
27.50
|
27.15
|
21.47
|
30,633,601
|
|
|
7/7/2023
|
+0.15 / +0.57%
|
26.10
|
26.45
|
25.65
|
26.45
|
26.17
|
20.65
|
14,796,500
|
|
|
7/6/2023
|
+0.10 / +0.38%
|
26.20
|
26.70
|
25.80
|
26.30
|
26.26
|
20.53
|
29,176,400
|
|
|
7/5/2023
|
-0.30 / -1.13%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.46
|
20.45
|
16,011,600
|
|
|
7/4/2023
|
+0.80 / +3.11%
|
25.70
|
26.50
|
25.55
|
26.50
|
26.12
|
20.69
|
24,461,900
|
|
|
7/3/2023
|
-0.10 / -0.39%
|
26.05
|
26.10
|
25.65
|
25.70
|
25.79
|
20.06
|
13,341,201
|
|
|
6/30/2023
|
+0.35 / +1.38%
|
25.50
|
25.90
|
25.40
|
25.80
|
25.66
|
20.14
|
18,017,400
|
|
|
6/29/2023
|
-1.10 / -4.14%
|
26.65
|
26.65
|
25.45
|
25.45
|
25.94
|
19.87
|
20,161,700
|
|
|
6/28/2023
|
-0.05 / -0.19%
|
26.60
|
26.95
|
26.40
|
26.55
|
26.63
|
20.73
|
16,622,600
|
|
|
6/27/2023
|
+0.80 / +3.10%
|
25.85
|
26.75
|
25.80
|
26.60
|
26.34
|
20.77
|
20,384,501
|
|
|
6/26/2023
|
-0.20 / -0.77%
|
26.00
|
26.05
|
25.25
|
25.80
|
25.55
|
20.14
|
17,484,100
|
|
|
6/23/2023
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.75
|
26.00
|
26.03
|
20.30
|
12,643,200
|
|
|
6/22/2023
|
+0.10 / +0.38%
|
26.10
|
26.50
|
25.80
|
26.10
|
25.99
|
20.38
|
15,245,600
|
|
|
6/21/2023
|
+0.30 / +1.17%
|
25.70
|
26.20
|
25.60
|
26.00
|
25.92
|
20.30
|
20,000,850
|
|
|
6/20/2023
|
+0.30 / +1.18%
|
25.80
|
25.95
|
24.95
|
25.70
|
25.35
|
20.06
|
19,567,600
|
|
|
6/19/2023
|
+0.30 / +1.15%
|
26.30
|
26.70
|
26.10
|
26.40
|
26.35
|
19.83
|
15,568,250
|
|
|
6/16/2023
|
+0.40 / +1.56%
|
26.05
|
27.20
|
26.05
|
26.10
|
26.53
|
19.60
|
39,468,400
|
|
|
6/15/2023
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.45
|
25.70
|
25.65
|
19.30
|
14,244,700
|
|
|
6/14/2023
|
+0.05 / +0.20%
|
25.50
|
26.20
|
25.35
|
25.40
|
25.70
|
19.08
|
26,345,900
|
|
|
6/13/2023
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.10
|
25.35
|
25.36
|
19.04
|
18,419,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|