|
|
Closing price on 8/4/2017
|
|
| Open |
26.20 |
| High |
26.40 |
| Low |
26.05 |
| Volume |
3,453,580 |
| Split-adjusted Price |
8.71 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.45 / +1.73%
|
26.20
|
26.40
|
26.05
|
26.40
|
26.23
|
8.71
|
3,453,580
|
|
|
8/3/2017
|
+0.20 / +0.78%
|
25.80
|
26.20
|
25.80
|
25.95
|
26.01
|
8.56
|
3,486,750
|
|
|
8/2/2017
|
-0.25 / -0.96%
|
25.90
|
26.15
|
25.60
|
25.75
|
25.91
|
8.49
|
4,510,170
|
|
|
8/1/2017
|
-0.30 / -1.14%
|
26.45
|
26.70
|
26.00
|
26.00
|
26.32
|
8.58
|
4,607,850
|
|
|
7/31/2017
|
+0.45 / +1.74%
|
25.90
|
26.35
|
25.85
|
26.30
|
26.10
|
8.67
|
4,547,380
|
|
|
7/28/2017
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.45
|
25.85
|
25.77
|
8.53
|
3,333,330
|
|
|
7/27/2017
|
-0.05 / -0.20%
|
25.60
|
25.75
|
25.45
|
25.55
|
25.61
|
8.43
|
3,740,350
|
|
|
7/26/2017
|
+0.35 / +1.39%
|
25.35
|
25.65
|
25.20
|
25.60
|
25.48
|
8.44
|
4,444,720
|
|
|
7/25/2017
|
+0.50 / +2.02%
|
24.75
|
25.25
|
24.65
|
25.25
|
24.93
|
8.33
|
3,062,910
|
|
|
7/24/2017
|
-0.65 / -2.56%
|
25.00
|
25.20
|
24.75
|
24.75
|
24.94
|
8.16
|
2,818,230
|
|
|
7/21/2017
|
+0.10 / +0.40%
|
25.70
|
25.70
|
24.95
|
25.40
|
25.31
|
8.38
|
4,138,620
|
|
|
7/20/2017
|
+0.10 / +0.40%
|
25.10
|
25.35
|
24.80
|
25.30
|
25.10
|
8.34
|
5,660,150
|
|
|
7/19/2017
|
-0.05 / -0.20%
|
25.55
|
25.65
|
25.10
|
25.20
|
25.37
|
8.31
|
4,214,670
|
|
|
7/18/2017
|
-0.45 / -1.75%
|
25.60
|
25.70
|
25.10
|
25.25
|
25.34
|
8.33
|
6,365,520
|
|
|
7/17/2017
|
-1.10 / -4.10%
|
26.90
|
26.90
|
25.55
|
25.70
|
26.15
|
8.48
|
5,257,560
|
|
|
7/14/2017
|
+0.15 / +0.56%
|
26.75
|
27.25
|
26.70
|
26.80
|
26.94
|
8.84
|
4,058,140
|
|
|
7/13/2017
|
+0.05 / +0.19%
|
26.55
|
26.70
|
26.50
|
26.65
|
26.61
|
8.79
|
2,915,980
|
|
|
7/12/2017
|
-0.20 / -0.75%
|
27.00
|
27.15
|
26.55
|
26.60
|
26.80
|
8.77
|
3,505,660
|
|
|
7/11/2017
|
+0.15 / +0.56%
|
26.65
|
26.85
|
26.20
|
26.80
|
26.54
|
8.84
|
4,620,510
|
|
|
7/10/2017
|
-0.85 / -3.09%
|
27.50
|
27.60
|
26.65
|
26.65
|
27.07
|
8.79
|
6,503,380
|
|
|
7/7/2017
|
-1.10 / -3.85%
|
28.55
|
28.55
|
27.10
|
27.50
|
27.96
|
9.07
|
8,259,690
|
|
|
7/6/2017
|
+0.30 / +1.06%
|
28.70
|
29.00
|
28.60
|
28.60
|
28.73
|
9.43
|
3,966,060
|
|
|
7/5/2017
|
+0.05 / +0.18%
|
28.25
|
28.35
|
28.10
|
28.30
|
28.25
|
9.33
|
2,157,440
|
|
|
7/4/2017
|
+0.30 / +1.07%
|
28.05
|
28.25
|
27.95
|
28.25
|
28.09
|
9.32
|
3,945,450
|
|
|
7/3/2017
|
+0.30 / +1.08%
|
28.00
|
28.25
|
27.80
|
27.95
|
28.10
|
9.22
|
5,285,670
|
|
|
6/30/2017
|
+0.15 / +0.55%
|
27.55
|
27.65
|
27.40
|
27.65
|
27.53
|
9.12
|
2,278,220
|
|
|
6/29/2017
|
+0.10 / +0.36%
|
27.45
|
27.75
|
27.35
|
27.50
|
27.55
|
9.07
|
2,537,240
|
|
|
6/28/2017
|
+0.45 / +1.67%
|
26.95
|
27.40
|
26.85
|
27.40
|
27.16
|
9.04
|
3,606,870
|
|
|
6/27/2017
|
-0.50 / -1.82%
|
27.50
|
27.55
|
26.95
|
26.95
|
27.21
|
8.89
|
2,832,530
|
|
|
6/26/2017
|
+0.15 / +0.55%
|
27.30
|
27.60
|
27.30
|
27.45
|
27.42
|
9.05
|
2,760,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:29:58 AM
|
|
|
|
|