|
|
Closing price on 8/16/2019
|
|
| Open |
21.85 |
| High |
22.80 |
| Low |
21.70 |
| Volume |
2,483,530 |
| Split-adjusted Price |
7.87 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.40 / +1.83%
|
21.85
|
22.80
|
21.70
|
22.25
|
22.44
|
7.87
|
2,483,530
|
|
|
8/15/2019
|
+0.05 / +0.23%
|
21.50
|
21.85
|
21.10
|
21.85
|
21.38
|
7.73
|
2,236,500
|
|
|
8/14/2019
|
-0.05 / -0.23%
|
22.00
|
22.05
|
21.75
|
21.80
|
21.87
|
7.71
|
1,374,140
|
|
|
8/13/2019
|
-0.30 / -1.35%
|
21.75
|
21.85
|
21.60
|
21.85
|
21.75
|
7.73
|
1,114,110
|
|
|
8/12/2019
|
+0.15 / +0.68%
|
22.10
|
22.25
|
21.80
|
22.15
|
21.97
|
7.84
|
1,074,610
|
|
|
8/9/2019
|
+0.80 / +3.77%
|
21.65
|
22.20
|
21.50
|
22.00
|
21.90
|
7.78
|
2,182,560
|
|
|
8/8/2019
|
0.00 / 0.00%
|
21.20
|
21.70
|
20.75
|
21.20
|
21.10
|
7.50
|
2,692,110
|
|
|
8/7/2019
|
-0.45 / -2.08%
|
21.65
|
22.00
|
21.15
|
21.20
|
21.48
|
7.50
|
1,813,960
|
|
|
8/6/2019
|
-0.65 / -2.91%
|
21.80
|
21.90
|
21.50
|
21.65
|
21.68
|
7.66
|
1,915,860
|
|
|
8/5/2019
|
-0.75 / -3.25%
|
23.00
|
23.05
|
22.30
|
22.30
|
22.64
|
7.89
|
1,436,440
|
|
|
8/2/2019
|
-0.25 / -1.07%
|
23.00
|
23.25
|
22.80
|
23.05
|
22.94
|
8.16
|
933,330
|
|
|
8/1/2019
|
+0.10 / +0.43%
|
23.20
|
23.45
|
23.10
|
23.30
|
23.31
|
8.24
|
437,780
|
|
|
7/31/2019
|
-0.15 / -0.64%
|
23.10
|
23.35
|
22.90
|
23.20
|
23.06
|
8.21
|
1,509,590
|
|
|
7/30/2019
|
-0.75 / -3.11%
|
24.10
|
24.35
|
23.35
|
23.35
|
23.79
|
8.26
|
1,418,550
|
|
|
7/29/2019
|
-0.30 / -1.23%
|
24.45
|
24.50
|
24.10
|
24.10
|
24.20
|
8.53
|
598,420
|
|
|
7/26/2019
|
+0.05 / +0.21%
|
24.35
|
24.55
|
24.15
|
24.40
|
24.34
|
8.63
|
952,890
|
|
|
7/25/2019
|
-0.35 / -1.42%
|
24.65
|
24.80
|
24.30
|
24.35
|
24.55
|
8.62
|
1,758,090
|
|
|
7/24/2019
|
-0.40 / -1.59%
|
25.25
|
25.25
|
24.65
|
24.70
|
24.84
|
8.74
|
1,641,410
|
|
|
7/23/2019
|
+0.05 / +0.20%
|
25.20
|
25.25
|
25.00
|
25.10
|
25.13
|
8.88
|
813,110
|
|
|
7/22/2019
|
-0.55 / -2.15%
|
25.40
|
25.45
|
24.90
|
25.05
|
25.21
|
8.86
|
1,822,990
|
|
|
7/19/2019
|
+0.05 / +0.20%
|
25.65
|
25.80
|
25.55
|
25.60
|
25.66
|
9.06
|
1,471,210
|
|
|
7/18/2019
|
-0.25 / -0.97%
|
25.55
|
25.75
|
25.50
|
25.55
|
25.61
|
9.04
|
1,284,250
|
|
|
7/17/2019
|
+0.80 / +3.20%
|
25.10
|
25.90
|
25.00
|
25.80
|
25.58
|
9.13
|
3,795,360
|
|
|
7/16/2019
|
0.00 / 0.00%
|
24.95
|
25.10
|
24.95
|
25.00
|
25.03
|
8.85
|
882,190
|
|
|
7/15/2019
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.90
|
25.00
|
24.99
|
8.85
|
763,410
|
|
|
7/12/2019
|
-0.05 / -0.20%
|
25.25
|
25.35
|
25.00
|
25.05
|
25.14
|
8.86
|
1,156,910
|
|
|
7/11/2019
|
+0.20 / +0.80%
|
25.10
|
25.15
|
25.00
|
25.10
|
25.09
|
8.88
|
876,130
|
|
|
7/10/2019
|
-0.15 / -0.60%
|
25.05
|
25.25
|
24.90
|
24.90
|
25.09
|
8.81
|
939,180
|
|
|
7/9/2019
|
-0.05 / -0.20%
|
25.05
|
25.15
|
24.85
|
25.05
|
25.00
|
8.86
|
1,019,092
|
|
|
7/8/2019
|
-0.25 / -0.99%
|
25.35
|
25.35
|
25.00
|
25.10
|
25.14
|
8.88
|
1,004,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|