|
|
Closing price on 8/18/2022
|
|
| Open |
24.30 |
| High |
25.50 |
| Low |
24.30 |
| Volume |
28,626,400 |
| Split-adjusted Price |
18.85 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.55 / +2.24%
|
24.30
|
25.50
|
24.30
|
25.10
|
25.04
|
18.85
|
28,626,400
|
|
|
8/17/2022
|
-0.05 / -0.20%
|
24.80
|
25.15
|
24.50
|
24.55
|
24.75
|
18.44
|
21,410,600
|
|
|
8/16/2022
|
-0.15 / -0.61%
|
24.75
|
25.00
|
24.45
|
24.60
|
24.65
|
18.48
|
11,764,700
|
|
|
8/15/2022
|
-0.15 / -0.60%
|
25.15
|
25.30
|
24.60
|
24.75
|
24.97
|
18.59
|
14,575,600
|
|
|
8/12/2022
|
+0.50 / +2.05%
|
24.35
|
24.90
|
24.05
|
24.90
|
24.52
|
18.70
|
17,378,600
|
|
|
8/11/2022
|
-0.15 / -0.61%
|
24.85
|
25.20
|
23.80
|
24.40
|
24.62
|
18.33
|
28,045,800
|
|
|
8/10/2022
|
-0.25 / -1.01%
|
24.55
|
25.00
|
24.45
|
24.55
|
24.64
|
18.44
|
14,584,500
|
|
|
8/9/2022
|
+0.15 / +0.61%
|
24.70
|
24.95
|
24.35
|
24.80
|
24.65
|
18.63
|
15,149,200
|
|
|
8/8/2022
|
-0.15 / -0.60%
|
25.15
|
25.35
|
24.35
|
24.65
|
24.82
|
18.51
|
21,251,600
|
|
|
8/5/2022
|
+1.25 / +5.31%
|
23.35
|
25.10
|
23.25
|
24.80
|
24.04
|
18.63
|
28,994,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.00
|
23.55
|
23.46
|
17.69
|
20,941,700
|
|
|
8/3/2022
|
+0.35 / +1.51%
|
22.90
|
23.70
|
22.85
|
23.55
|
23.23
|
17.69
|
22,933,000
|
|
|
8/2/2022
|
+0.40 / +1.75%
|
23.00
|
23.65
|
22.90
|
23.20
|
23.25
|
17.43
|
35,526,300
|
|
|
8/1/2022
|
+1.45 / +6.79%
|
21.35
|
22.80
|
21.35
|
22.80
|
22.34
|
17.13
|
29,169,900
|
|
|
7/29/2022
|
+0.20 / +0.95%
|
21.30
|
21.65
|
21.05
|
21.35
|
21.39
|
16.04
|
20,992,200
|
|
|
7/28/2022
|
+0.75 / +3.68%
|
20.90
|
21.35
|
20.70
|
21.15
|
21.02
|
15.89
|
19,618,100
|
|
|
7/27/2022
|
+0.15 / +0.74%
|
20.00
|
20.40
|
19.80
|
20.40
|
20.09
|
15.32
|
17,854,700
|
|
|
7/26/2022
|
-0.20 / -0.98%
|
20.55
|
20.70
|
20.10
|
20.25
|
20.41
|
15.21
|
16,657,400
|
|
|
7/25/2022
|
-0.45 / -2.15%
|
20.70
|
21.05
|
20.30
|
20.45
|
20.58
|
15.36
|
18,447,100
|
|
|
7/22/2022
|
-0.40 / -1.88%
|
21.30
|
21.50
|
20.90
|
20.90
|
21.21
|
15.70
|
17,909,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.10
|
21.30
|
21.31
|
16.00
|
15,996,768
|
|
|
7/20/2022
|
+0.65 / +3.15%
|
21.00
|
21.60
|
20.90
|
21.30
|
21.25
|
16.00
|
22,492,300
|
|
|
7/19/2022
|
-0.25 / -1.20%
|
20.65
|
20.90
|
20.10
|
20.65
|
20.53
|
15.51
|
20,202,100
|
|
|
7/18/2022
|
-0.20 / -0.95%
|
21.30
|
21.40
|
20.70
|
20.90
|
21.04
|
15.70
|
18,121,400
|
|
|
7/15/2022
|
-0.40 / -1.86%
|
21.60
|
21.75
|
21.10
|
21.10
|
21.42
|
15.85
|
16,777,600
|
|
|
7/14/2022
|
+0.80 / +3.86%
|
20.50
|
21.95
|
20.35
|
21.50
|
21.03
|
16.15
|
23,495,100
|
|
|
7/13/2022
|
-0.20 / -0.96%
|
20.90
|
21.10
|
20.30
|
20.70
|
20.83
|
15.55
|
17,889,400
|
|
|
7/12/2022
|
+0.25 / +1.21%
|
20.55
|
21.15
|
20.40
|
20.90
|
20.77
|
15.70
|
12,210,200
|
|
|
7/11/2022
|
+0.25 / +1.23%
|
20.45
|
21.15
|
19.90
|
20.65
|
20.52
|
15.51
|
26,063,700
|
|
|
7/8/2022
|
+1.30 / +6.81%
|
19.30
|
20.40
|
19.30
|
20.40
|
20.12
|
15.32
|
30,335,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|