Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/15/2021	0.00 / 0.00%	52.00	53.50	51.50	52.00	52.46	24.17	14,842,900
6/14/2021	+2.90 / +5.79%	50.50	53.60	50.00	53.00	51.74	24.17	18,579,800
6/11/2021	+3.10 / +6.60%	46.50	50.20	46.40	50.10	48.93	22.85	22,562,500
6/10/2021	+0.30 / +0.64%	46.70	47.75	46.50	47.00	47.18	21.44	14,900,900
6/9/2021	+2.70 / +6.14%	44.60	47.05	43.00	46.70	45.00	21.30	21,306,400
6/8/2021	-3.15 / -6.68%	47.00	47.90	44.00	44.00	46.09	20.07	19,617,700
6/7/2021	-1.60 / -3.28%	48.20	49.30	45.50	47.15	47.17	21.51	23,994,300
6/4/2021	-0.15 / -0.31%	48.80	50.00	48.00	48.75	48.77	22.24	16,107,800
6/3/2021	+2.90 / +6.30%	47.70	49.20	47.00	48.90	48.34	22.30	14,693,000
6/2/2021	+2.30 / +5.26%	43.00	46.00	43.00	46.00	44.55	20.98	16,816,900
6/1/2021	-0.70 / -1.58%	45.00	45.30	43.30	43.70	44.53	19.93	12,399,700
5/31/2021	+2.60 / +6.22%	42.40	44.50	42.00	44.40	43.13	20.25	12,192,900

<<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