|
|
Closing price on 7/4/2023
|
|
| Open |
25.70 |
| High |
26.50 |
| Low |
25.55 |
| Volume |
24,461,900 |
| Split-adjusted Price |
20.69 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2023
|
+0.10 / +0.40%
|
25.25
|
25.40
|
24.70
|
25.35
|
25.05
|
19.04
|
17,403,500
|
|
|
6/9/2023
|
+0.95 / +3.91%
|
24.50
|
25.25
|
24.25
|
25.25
|
24.67
|
18.97
|
23,007,500
|
|
|
6/8/2023
|
-0.80 / -3.19%
|
25.30
|
25.40
|
24.30
|
24.30
|
24.80
|
18.25
|
34,880,100
|
|
|
6/7/2023
|
-0.05 / -0.20%
|
25.15
|
25.40
|
24.90
|
25.10
|
25.13
|
18.85
|
18,277,166
|
|
|
6/6/2023
|
+1.05 / +4.36%
|
24.10
|
25.30
|
23.90
|
25.15
|
24.59
|
18.89
|
34,503,800
|
|
|
6/5/2023
|
0.00 / 0.00%
|
24.45
|
24.60
|
23.90
|
24.10
|
24.16
|
18.10
|
18,955,400
|
|
|
6/2/2023
|
+0.65 / +2.77%
|
23.80
|
24.35
|
23.70
|
24.10
|
24.08
|
18.10
|
27,431,900
|
|
|
6/1/2023
|
+0.30 / +1.30%
|
23.20
|
23.60
|
23.05
|
23.45
|
23.31
|
17.61
|
16,503,000
|
|
|
5/31/2023
|
-0.20 / -0.86%
|
23.25
|
23.50
|
23.00
|
23.15
|
23.26
|
17.39
|
18,866,100
|
|
|
5/30/2023
|
-0.05 / -0.21%
|
23.50
|
23.60
|
23.10
|
23.35
|
23.32
|
17.54
|
15,194,600
|
|
|
5/29/2023
|
+0.85 / +3.77%
|
22.85
|
23.45
|
22.75
|
23.40
|
23.08
|
17.58
|
18,516,200
|
|
|
5/26/2023
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.50
|
22.55
|
22.58
|
16.94
|
8,672,300
|
|
|
5/25/2023
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.45
|
22.50
|
22.58
|
16.90
|
16,002,001
|
|
|
5/24/2023
|
-0.15 / -0.66%
|
23.15
|
23.20
|
22.70
|
22.70
|
22.98
|
17.05
|
24,777,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|