Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2021	+1.20 / +2.36%	51.80	53.40	51.60	52.00	52.53	24.17	14,898,900
7/26/2021	+0.20 / +0.40%	50.60	51.60	50.00	50.80	50.60	23.62	9,710,400
7/23/2021	-1.60 / -3.07%	51.80	52.40	50.60	50.60	51.53	23.52	12,478,600
7/22/2021	+0.70 / +1.36%	51.20	53.00	51.10	52.20	52.12	24.27	10,124,900
7/21/2021	-1.20 / -2.28%	52.60	53.00	51.40	51.50	52.14	23.94	9,507,600
7/20/2021	+3.40 / +6.90%	50.10	52.70	48.80	52.70	50.49	24.50	15,305,500
7/19/2021	-3.50 / -6.63%	51.00	51.80	49.30	49.30	50.48	22.92	16,575,100
7/16/2021	-0.90 / -1.68%	53.70	53.90	52.70	52.80	53.31	24.55	11,205,600
7/15/2021	+2.70 / +5.29%	50.00	53.70	50.00	53.70	52.14	24.96	14,294,900
7/14/2021	-0.80 / -1.54%	51.80	52.10	49.05	51.00	50.68	23.71	12,060,700
7/13/2021	+2.30 / +4.65%	50.40	51.80	49.25	51.80	50.30	24.08	12,517,000
7/12/2021	-3.10 / -5.89%	51.50	52.50	48.95	49.50	49.48	23.01	23,911,200
7/9/2021	-1.80 / -3.31%	53.70	55.00	52.10	52.60	53.88	24.45	13,645,400
7/8/2021	-0.10 / -0.18%	54.80	55.50	53.50	54.40	54.58	25.29	10,311,700
7/7/2021	+1.90 / +3.61%	53.00	54.50	50.50	54.50	52.88	25.34	18,452,600
7/6/2021	-3.90 / -6.90%	56.50	57.80	52.60	52.60	55.99	24.45	16,593,800
7/5/2021	-1.40 / -2.42%	57.30	57.60	54.80	56.50	56.25	26.27	19,598,800
7/2/2021	+0.40 / +0.70%	57.90	59.00	57.00	57.90	57.89	26.92	12,668,600
7/1/2021	+2.50 / +4.55%	56.00	58.20	55.40	57.50	56.54	26.73	13,724,500
6/30/2021	+0.40 / +0.73%	54.10	55.30	54.00	55.00	54.65	25.57	11,623,300
6/29/2021	+0.70 / +1.30%	53.90	55.80	53.60	54.60	54.45	25.38	10,464,100
6/28/2021	+0.20 / +0.37%	54.80	54.80	53.20	53.90	53.95	25.06	9,698,500
6/25/2021	+3.50 / +6.97%	50.50	53.70	50.40	53.70	52.18	24.96	23,685,000
6/24/2021	+0.30 / +0.60%	50.00	50.50	49.70	50.20	50.05	23.34	9,698,300
6/23/2021	+0.40 / +0.81%	49.50	50.80	49.20	49.90	50.21	23.20	9,637,700
6/22/2021	+0.50 / +1.02%	49.90	49.90	49.10	49.50	49.53	23.01	9,176,700
6/21/2021	-1.50 / -2.97%	50.10	50.50	48.90	49.00	49.64	22.78	12,614,400
6/18/2021	0.00 / 0.00%	51.50	51.50	50.10	50.50	50.71	23.48	8,130,000
6/17/2021	+1.10 / +2.23%	48.10	51.40	48.10	50.50	49.66	23.48	11,052,100
6/16/2021	-2.60 / -5.00%	50.80	51.70	48.95	49.40	50.07	22.97	22,110,612

<<Previous 30 days Next 30 days>>

SSI News

11:11	SSI: Report affiliated person trade
11:01	SSI: Reult of share public offering
11:00	SSI: Receiving Decision on administrative penalties for tax violations
10:59	SSI: Change of outstanding voting shares
10:59	SSI: Approval for the result of share public offering