|
Closing price on 8/21/2018
|
|
Open |
29.15 |
High |
30.60 |
Low |
29.15 |
Volume |
4,029,440 |
Split-adjusted Price |
10.50 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2018
|
+1.45 / +4.97%
|
29.15
|
30.60
|
29.15
|
30.60
|
29.76
|
10.50
|
4,029,440
|
|
8/20/2018
|
-0.55 / -1.85%
|
29.70
|
29.90
|
29.10
|
29.15
|
29.52
|
10.01
|
2,369,080
|
|
8/17/2018
|
-0.10 / -0.34%
|
30.30
|
30.40
|
29.70
|
29.70
|
30.09
|
10.19
|
3,288,490
|
|
8/16/2018
|
-0.20 / -0.67%
|
29.80
|
29.85
|
29.05
|
29.80
|
29.52
|
10.23
|
3,772,080
|
|
8/15/2018
|
-1.00 / -3.23%
|
31.00
|
31.10
|
29.80
|
30.00
|
30.53
|
10.30
|
3,485,340
|
|
8/14/2018
|
-0.50 / -1.59%
|
31.30
|
31.40
|
30.90
|
31.00
|
31.09
|
10.64
|
3,718,660
|
|
8/13/2018
|
+1.20 / +3.96%
|
30.10
|
31.50
|
29.95
|
31.50
|
30.71
|
10.81
|
4,786,890
|
|
8/10/2018
|
+0.70 / +2.36%
|
29.60
|
30.35
|
29.45
|
30.30
|
29.87
|
10.40
|
3,668,530
|
|
8/9/2018
|
+0.05 / +0.17%
|
29.70
|
30.40
|
29.60
|
29.60
|
30.01
|
10.16
|
4,488,820
|
|
8/8/2018
|
+0.60 / +2.07%
|
29.15
|
29.60
|
29.00
|
29.55
|
29.35
|
10.14
|
3,424,440
|
|
8/7/2018
|
+0.35 / +1.22%
|
28.50
|
29.15
|
28.40
|
28.95
|
28.89
|
9.94
|
2,260,180
|
|
8/6/2018
|
-0.45 / -1.55%
|
28.90
|
29.20
|
28.40
|
28.60
|
28.83
|
9.82
|
2,369,160
|
|
8/3/2018
|
-0.30 / -1.02%
|
29.70
|
29.70
|
28.95
|
29.05
|
29.35
|
9.97
|
3,131,890
|
|
8/2/2018
|
+0.35 / +1.21%
|
28.60
|
29.35
|
28.30
|
29.35
|
28.75
|
10.07
|
4,689,220
|
|
8/1/2018
|
+0.10 / +0.35%
|
28.90
|
29.90
|
28.80
|
29.00
|
29.31
|
9.95
|
5,067,960
|
|
7/31/2018
|
+0.30 / +1.05%
|
28.60
|
29.20
|
28.20
|
28.90
|
28.86
|
9.92
|
7,063,700
|
|
7/30/2018
|
+0.70 / +2.51%
|
28.10
|
28.60
|
27.90
|
28.60
|
28.24
|
9.82
|
3,994,720
|
|
7/27/2018
|
+0.20 / +0.72%
|
27.90
|
28.30
|
27.65
|
27.90
|
28.00
|
9.58
|
2,850,300
|
|
7/26/2018
|
+1.20 / +4.53%
|
26.50
|
27.70
|
26.30
|
27.70
|
26.74
|
9.51
|
3,738,410
|
|
7/25/2018
|
-0.90 / -3.28%
|
27.40
|
27.80
|
26.50
|
26.50
|
27.19
|
9.10
|
2,881,830
|
|
7/24/2018
|
-0.75 / -2.66%
|
28.15
|
28.20
|
27.15
|
27.40
|
27.71
|
9.40
|
2,972,580
|
|
7/23/2018
|
-1.00 / -3.43%
|
28.80
|
29.20
|
28.15
|
28.15
|
28.72
|
9.66
|
4,456,950
|
|
7/20/2018
|
+0.25 / +0.87%
|
28.55
|
29.15
|
28.05
|
29.15
|
28.55
|
10.01
|
4,836,970
|
|
7/19/2018
|
-0.30 / -1.03%
|
29.00
|
29.40
|
28.70
|
28.90
|
29.04
|
9.92
|
3,803,880
|
|
7/18/2018
|
+1.40 / +5.04%
|
28.20
|
29.25
|
28.05
|
29.20
|
28.48
|
10.02
|
6,204,510
|
|
7/17/2018
|
+0.50 / +1.83%
|
27.00
|
27.90
|
26.75
|
27.80
|
27.31
|
9.54
|
3,557,820
|
|
7/16/2018
|
-0.15 / -0.55%
|
27.50
|
27.85
|
27.05
|
27.30
|
27.49
|
9.37
|
2,512,090
|
|
7/13/2018
|
+1.35 / +5.17%
|
26.80
|
27.50
|
26.20
|
27.45
|
27.05
|
9.42
|
3,549,250
|
|
7/12/2018
|
+0.10 / +0.38%
|
26.00
|
27.05
|
25.80
|
26.10
|
26.38
|
8.96
|
2,497,850
|
|
7/11/2018
|
-1.65 / -5.97%
|
26.55
|
26.85
|
25.80
|
26.00
|
26.21
|
8.92
|
5,866,130
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|