|
|
Closing price on 8/25/2021
|
|
| Open |
61.20 |
| High |
62.00 |
| Low |
60.40 |
| Volume |
12,114,200 |
| Split-adjusted Price |
28.82 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
+0.80 / +1.31%
|
61.20
|
62.00
|
60.40
|
62.00
|
61.21
|
28.82
|
12,114,200
|
|
|
8/24/2021
|
-2.20 / -3.47%
|
63.00
|
63.60
|
59.70
|
61.20
|
61.35
|
28.45
|
25,497,300
|
|
|
8/23/2021
|
+0.90 / +1.44%
|
62.50
|
63.40
|
61.80
|
63.40
|
62.81
|
29.47
|
14,406,400
|
|
|
8/20/2021
|
-0.20 / -0.32%
|
62.70
|
63.50
|
60.70
|
62.50
|
62.23
|
29.06
|
26,651,200
|
|
|
8/19/2021
|
+2.50 / +4.15%
|
60.90
|
62.90
|
60.80
|
62.70
|
61.82
|
29.15
|
52,590,545
|
|
|
8/18/2021
|
-1.10 / -1.79%
|
60.90
|
62.50
|
60.20
|
60.20
|
61.31
|
27.99
|
17,610,600
|
|
|
8/17/2021
|
-0.80 / -1.29%
|
61.80
|
62.20
|
60.80
|
61.30
|
61.50
|
28.50
|
13,028,000
|
|
|
8/16/2021
|
+3.10 / +5.25%
|
61.30
|
62.50
|
60.90
|
62.10
|
61.76
|
28.87
|
16,930,200
|
|
|
8/13/2021
|
+1.30 / +2.25%
|
58.00
|
59.70
|
57.70
|
59.00
|
58.69
|
27.43
|
21,481,600
|
|
|
8/12/2021
|
0.00 / 0.00%
|
57.40
|
58.90
|
57.40
|
57.70
|
58.19
|
26.82
|
13,641,400
|
|
|
8/11/2021
|
-1.70 / -2.86%
|
59.70
|
59.80
|
57.70
|
57.70
|
58.75
|
26.82
|
17,749,000
|
|
|
8/10/2021
|
+0.10 / +0.17%
|
60.20
|
60.30
|
59.00
|
59.40
|
59.54
|
27.61
|
12,566,600
|
|
|
8/9/2021
|
+2.90 / +5.14%
|
56.10
|
60.20
|
56.10
|
59.30
|
58.64
|
27.57
|
22,821,200
|
|
|
8/6/2021
|
-1.10 / -1.91%
|
57.20
|
57.70
|
56.40
|
56.40
|
57.09
|
26.22
|
16,492,800
|
|
|
8/5/2021
|
+0.70 / +1.23%
|
56.30
|
57.80
|
56.10
|
57.50
|
57.05
|
26.73
|
12,213,800
|
|
|
8/4/2021
|
+0.30 / +0.53%
|
57.30
|
57.30
|
56.20
|
56.80
|
56.83
|
26.41
|
11,942,000
|
|
|
8/3/2021
|
+1.50 / +2.73%
|
54.80
|
56.50
|
54.50
|
56.50
|
55.39
|
26.27
|
18,144,400
|
|
|
8/2/2021
|
+0.40 / +0.73%
|
54.10
|
55.60
|
54.00
|
55.00
|
54.93
|
25.57
|
15,465,800
|
|
|
7/30/2021
|
+0.60 / +1.11%
|
54.00
|
55.00
|
53.60
|
54.60
|
54.36
|
25.38
|
15,168,400
|
|
|
7/29/2021
|
+1.60 / +3.05%
|
53.00
|
54.00
|
52.70
|
54.00
|
53.42
|
25.10
|
12,969,400
|
|
|
7/28/2021
|
+0.40 / +0.77%
|
51.90
|
53.00
|
51.80
|
52.40
|
52.53
|
24.36
|
7,034,200
|
|
|
7/27/2021
|
+1.20 / +2.36%
|
51.80
|
53.40
|
51.60
|
52.00
|
52.53
|
24.17
|
14,898,900
|
|
|
7/26/2021
|
+0.20 / +0.40%
|
50.60
|
51.60
|
50.00
|
50.80
|
50.60
|
23.62
|
9,710,400
|
|
|
7/23/2021
|
-1.60 / -3.07%
|
51.80
|
52.40
|
50.60
|
50.60
|
51.53
|
23.52
|
12,478,600
|
|
|
7/22/2021
|
+0.70 / +1.36%
|
51.20
|
53.00
|
51.10
|
52.20
|
52.12
|
24.27
|
10,124,900
|
|
|
7/21/2021
|
-1.20 / -2.28%
|
52.60
|
53.00
|
51.40
|
51.50
|
52.14
|
23.94
|
9,507,600
|
|
|
7/20/2021
|
+3.40 / +6.90%
|
50.10
|
52.70
|
48.80
|
52.70
|
50.49
|
24.50
|
15,305,500
|
|
|
7/19/2021
|
-3.50 / -6.63%
|
51.00
|
51.80
|
49.30
|
49.30
|
50.48
|
22.92
|
16,575,100
|
|
|
7/16/2021
|
-0.90 / -1.68%
|
53.70
|
53.90
|
52.70
|
52.80
|
53.31
|
24.55
|
11,205,600
|
|
|
7/15/2021
|
+2.70 / +5.29%
|
50.00
|
53.70
|
50.00
|
53.70
|
52.14
|
24.96
|
14,294,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|