|
Closing price on 8/31/2023
|
|
Open |
33.50 |
High |
33.75 |
Low |
33.30 |
Volume |
20,169,301 |
Split-adjusted Price |
26.07 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2023
|
-0.10 / -0.30%
|
33.50
|
33.75
|
33.30
|
33.40
|
33.52
|
26.07
|
20,169,301
|
|
8/30/2023
|
+1.15 / +3.55%
|
32.40
|
33.90
|
32.10
|
33.50
|
32.90
|
26.15
|
25,250,801
|
|
8/29/2023
|
-0.10 / -0.31%
|
32.50
|
32.80
|
31.70
|
32.35
|
32.17
|
25.25
|
35,647,501
|
|
8/28/2023
|
+0.25 / +0.78%
|
32.30
|
32.70
|
32.10
|
32.45
|
32.43
|
25.33
|
27,086,503
|
|
8/25/2023
|
+0.20 / +0.63%
|
31.70
|
32.50
|
31.65
|
32.20
|
32.00
|
25.14
|
32,533,305
|
|
8/24/2023
|
+1.60 / +5.26%
|
30.30
|
32.10
|
30.15
|
32.00
|
31.20
|
24.98
|
39,415,905
|
|
8/23/2023
|
-0.30 / -0.98%
|
31.00
|
31.15
|
30.15
|
30.40
|
30.67
|
23.73
|
35,829,705
|
|
8/22/2023
|
+1.85 / +6.41%
|
29.00
|
30.70
|
27.85
|
30.70
|
29.26
|
23.97
|
51,920,611
|
|
8/21/2023
|
+0.55 / +1.94%
|
29.00
|
29.15
|
28.50
|
28.85
|
28.89
|
22.52
|
38,688,421
|
|
8/18/2023
|
-1.65 / -5.51%
|
29.70
|
30.40
|
28.00
|
28.30
|
29.41
|
22.09
|
46,437,603
|
|
8/17/2023
|
+1.10 / +3.81%
|
29.05
|
30.60
|
29.05
|
29.95
|
29.99
|
23.38
|
62,658,418
|
|
8/16/2023
|
+0.15 / +0.52%
|
28.65
|
29.15
|
28.45
|
28.85
|
28.80
|
22.52
|
14,335,814
|
|
8/15/2023
|
-0.45 / -1.54%
|
29.20
|
29.20
|
28.65
|
28.70
|
28.82
|
22.41
|
16,684,430
|
|
8/14/2023
|
+1.00 / +3.55%
|
28.45
|
29.40
|
28.10
|
29.15
|
28.86
|
22.76
|
30,333,121
|
|
8/11/2023
|
+0.05 / +0.18%
|
28.25
|
28.30
|
27.65
|
28.15
|
27.94
|
21.98
|
27,573,082
|
|
8/10/2023
|
-0.50 / -1.75%
|
28.60
|
28.85
|
28.10
|
28.10
|
28.37
|
21.94
|
24,032,173
|
|
8/9/2023
|
-0.50 / -1.72%
|
28.90
|
29.20
|
28.55
|
28.60
|
28.86
|
22.33
|
17,181,330
|
|
8/8/2023
|
-0.60 / -2.02%
|
29.85
|
29.85
|
29.00
|
29.10
|
29.38
|
22.72
|
11,628,761
|
|
8/7/2023
|
+0.50 / +1.71%
|
29.60
|
29.95
|
29.40
|
29.70
|
29.65
|
23.19
|
15,115,859
|
|
8/4/2023
|
+0.70 / +2.46%
|
28.50
|
29.40
|
28.50
|
29.20
|
28.94
|
22.80
|
14,992,058
|
|
8/3/2023
|
-0.50 / -1.72%
|
28.95
|
29.05
|
28.30
|
28.50
|
28.68
|
22.25
|
15,210,487
|
|
8/2/2023
|
+0.20 / +0.69%
|
28.70
|
29.15
|
28.60
|
29.00
|
28.89
|
22.64
|
12,258,993
|
|
8/1/2023
|
-0.85 / -2.87%
|
29.70
|
29.70
|
28.80
|
28.80
|
29.28
|
22.48
|
16,726,660
|
|
7/31/2023
|
-0.10 / -0.34%
|
29.95
|
30.20
|
29.35
|
29.65
|
29.63
|
23.15
|
15,819,396
|
|
7/28/2023
|
+0.30 / +1.02%
|
29.45
|
29.90
|
29.35
|
29.75
|
29.63
|
23.23
|
13,630,249
|
|
7/27/2023
|
+0.45 / +1.55%
|
29.00
|
29.70
|
28.90
|
29.45
|
29.29
|
22.99
|
16,525,655
|
|
7/26/2023
|
+0.20 / +0.69%
|
28.80
|
29.05
|
28.40
|
29.00
|
28.77
|
22.64
|
12,847,747
|
|
7/25/2023
|
+0.10 / +0.35%
|
28.70
|
29.10
|
28.50
|
28.80
|
28.79
|
22.48
|
15,149,038
|
|
7/24/2023
|
-0.05 / -0.17%
|
29.10
|
29.20
|
28.40
|
28.70
|
28.79
|
22.41
|
15,035,689
|
|
7/21/2023
|
+0.75 / +2.68%
|
28.00
|
28.80
|
27.85
|
28.75
|
28.25
|
22.44
|
16,462,844
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|