|
|
Closing price on 8/18/2026
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
16,779,600 |
| Split-adjusted Price |
19.50 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2026
|
-0.30 / -1.52%
|
19.80
|
19.90
|
19.30
|
19.50
|
19.61
|
19.50
|
16,779,600
|
|
|
8/17/2026
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.90
|
19.80
|
23,569,702
|
|
|
8/14/2026
|
-0.50 / -2.00%
|
24.95
|
24.95
|
24.30
|
24.50
|
24.64
|
19.58
|
34,260,202
|
|
|
8/13/2026
|
-0.30 / -1.19%
|
25.30
|
25.50
|
25.00
|
25.00
|
25.21
|
19.98
|
36,052,522
|
|
|
8/12/2026
|
+0.15 / +0.60%
|
25.15
|
25.35
|
25.00
|
25.30
|
25.23
|
20.22
|
15,728,901
|
|
|
8/11/2026
|
+0.05 / +0.20%
|
25.15
|
25.40
|
25.00
|
25.15
|
25.24
|
20.10
|
30,684,121
|
|
|
8/10/2026
|
+0.65 / +2.66%
|
24.65
|
25.25
|
24.60
|
25.10
|
25.00
|
20.06
|
20,636,303
|
|
|
8/7/2026
|
+0.15 / +0.62%
|
24.25
|
24.65
|
24.20
|
24.45
|
24.49
|
19.54
|
15,365,401
|
|
|
8/6/2026
|
-0.10 / -0.41%
|
24.40
|
24.65
|
24.00
|
24.30
|
24.33
|
19.42
|
14,732,802
|
|
|
8/5/2026
|
-0.15 / -0.61%
|
24.85
|
24.85
|
24.35
|
24.40
|
24.58
|
19.50
|
16,959,602
|
|
|
8/4/2026
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.30
|
24.55
|
24.49
|
19.62
|
14,805,600
|
|
|
8/3/2026
|
+1.00 / +4.25%
|
23.80
|
24.80
|
23.75
|
24.55
|
24.40
|
19.62
|
28,044,901
|
|
|
7/31/2026
|
-0.45 / -1.88%
|
24.10
|
24.10
|
23.50
|
23.55
|
23.76
|
18.82
|
18,353,901
|
|
|
7/30/2026
|
+0.75 / +3.23%
|
23.35
|
24.30
|
23.20
|
24.00
|
23.85
|
19.18
|
32,350,800
|
|
|
7/29/2026
|
+0.25 / +1.09%
|
23.30
|
23.55
|
23.00
|
23.25
|
23.22
|
18.58
|
20,837,401
|
|
|
7/28/2026
|
+1.00 / +4.55%
|
21.80
|
23.30
|
21.70
|
23.00
|
22.65
|
18.38
|
30,438,700
|
|
|
7/27/2026
|
-0.80 / -3.51%
|
23.05
|
23.15
|
22.00
|
22.00
|
22.72
|
17.59
|
18,290,446
|
|
|
7/24/2026
|
-0.75 / -3.18%
|
23.15
|
23.30
|
22.80
|
22.80
|
23.05
|
18.22
|
17,654,302
|
|
|
7/23/2026
|
+0.90 / +3.97%
|
22.55
|
24.00
|
22.20
|
23.55
|
23.14
|
18.82
|
30,079,100
|
|
|
7/22/2026
|
-0.55 / -2.37%
|
23.25
|
23.65
|
22.40
|
22.65
|
22.81
|
18.10
|
35,054,402
|
|
|
7/21/2026
|
+0.50 / +2.20%
|
22.60
|
23.70
|
22.60
|
23.20
|
23.21
|
18.54
|
22,996,701
|
|
|
7/20/2026
|
-1.55 / -6.39%
|
23.90
|
24.05
|
22.70
|
22.70
|
23.11
|
18.14
|
36,513,800
|
|
|
7/17/2026
|
-0.75 / -3.00%
|
25.00
|
25.00
|
24.25
|
24.25
|
24.53
|
19.38
|
11,592,702
|
|
|
7/16/2026
|
+0.30 / +1.21%
|
24.50
|
25.00
|
23.70
|
25.00
|
24.21
|
19.98
|
34,764,701
|
|
|
7/15/2026
|
-0.85 / -3.33%
|
25.45
|
25.75
|
24.70
|
24.70
|
25.15
|
19.74
|
19,919,601
|
|
|
7/14/2026
|
-0.10 / -0.39%
|
25.25
|
25.85
|
25.00
|
25.55
|
25.41
|
20.42
|
18,062,100
|
|
|
7/13/2026
|
-0.90 / -3.39%
|
26.50
|
26.50
|
25.10
|
25.65
|
25.79
|
20.50
|
35,125,701
|
|
|
7/10/2026
|
-0.40 / -1.48%
|
27.00
|
27.05
|
26.50
|
26.55
|
26.67
|
21.22
|
21,659,712
|
|
|
7/9/2026
|
-0.25 / -0.92%
|
27.10
|
27.25
|
26.80
|
26.95
|
26.99
|
21.54
|
11,211,400
|
|
|
7/8/2026
|
+0.05 / +0.18%
|
27.15
|
27.80
|
27.10
|
27.20
|
27.50
|
21.74
|
23,899,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|