|
|
Closing price on 8/4/2023
|
|
| Open |
28.50 |
| High |
29.40 |
| Low |
28.50 |
| Volume |
14,992,058 |
| Split-adjusted Price |
22.23 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+0.70 / +2.46%
|
28.50
|
29.40
|
28.50
|
29.20
|
28.94
|
22.23
|
14,992,058
|
|
|
8/3/2023
|
-0.50 / -1.72%
|
28.95
|
29.05
|
28.30
|
28.50
|
28.68
|
21.70
|
15,210,487
|
|
|
8/2/2023
|
+0.20 / +0.69%
|
28.70
|
29.15
|
28.60
|
29.00
|
28.89
|
22.08
|
12,258,993
|
|
|
8/1/2023
|
-0.85 / -2.87%
|
29.70
|
29.70
|
28.80
|
28.80
|
29.28
|
21.92
|
16,726,660
|
|
|
7/31/2023
|
-0.10 / -0.34%
|
29.95
|
30.20
|
29.35
|
29.65
|
29.63
|
22.57
|
15,819,396
|
|
|
7/28/2023
|
+0.30 / +1.02%
|
29.45
|
29.90
|
29.35
|
29.75
|
29.63
|
22.65
|
13,630,249
|
|
|
7/27/2023
|
+0.45 / +1.55%
|
29.00
|
29.70
|
28.90
|
29.45
|
29.29
|
22.42
|
16,525,655
|
|
|
7/26/2023
|
+0.20 / +0.69%
|
28.80
|
29.05
|
28.40
|
29.00
|
28.77
|
22.08
|
12,847,747
|
|
|
7/25/2023
|
+0.10 / +0.35%
|
28.70
|
29.10
|
28.50
|
28.80
|
28.79
|
21.92
|
15,149,038
|
|
|
7/24/2023
|
-0.05 / -0.17%
|
29.10
|
29.20
|
28.40
|
28.70
|
28.79
|
21.85
|
15,035,689
|
|
|
7/21/2023
|
+0.75 / +2.68%
|
28.00
|
28.80
|
27.85
|
28.75
|
28.25
|
21.89
|
16,462,844
|
|
|
7/20/2023
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.60
|
28.00
|
27.94
|
21.32
|
28,932,615
|
|
|
7/19/2023
|
-0.05 / -0.18%
|
28.60
|
28.90
|
28.45
|
28.50
|
28.59
|
21.70
|
10,046,701
|
|
|
7/18/2023
|
-0.25 / -0.87%
|
28.80
|
28.80
|
28.45
|
28.55
|
28.60
|
21.73
|
12,878,601
|
|
|
7/17/2023
|
+0.30 / +1.05%
|
28.55
|
29.20
|
28.55
|
28.80
|
28.97
|
21.92
|
14,668,100
|
|
|
7/14/2023
|
+0.10 / +0.35%
|
28.50
|
28.60
|
27.95
|
28.50
|
28.27
|
21.70
|
18,102,800
|
|
|
7/13/2023
|
+0.45 / +1.61%
|
28.25
|
28.50
|
28.00
|
28.40
|
28.24
|
21.62
|
16,178,700
|
|
|
7/12/2023
|
-0.10 / -0.36%
|
28.30
|
28.60
|
27.65
|
27.95
|
28.16
|
21.28
|
25,044,801
|
|
|
7/11/2023
|
+0.55 / +2.00%
|
27.40
|
28.45
|
27.40
|
28.05
|
27.91
|
21.35
|
29,725,436
|
|
|
7/10/2023
|
+1.05 / +3.97%
|
26.65
|
27.50
|
26.65
|
27.50
|
27.15
|
20.94
|
30,633,601
|
|
|
7/7/2023
|
+0.15 / +0.57%
|
26.10
|
26.45
|
25.65
|
26.45
|
26.17
|
20.14
|
14,796,500
|
|
|
7/6/2023
|
+0.10 / +0.38%
|
26.20
|
26.70
|
25.80
|
26.30
|
26.26
|
20.02
|
29,176,400
|
|
|
7/5/2023
|
-0.30 / -1.13%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.46
|
19.95
|
16,011,600
|
|
|
7/4/2023
|
+0.80 / +3.11%
|
25.70
|
26.50
|
25.55
|
26.50
|
26.12
|
20.17
|
24,461,900
|
|
|
7/3/2023
|
-0.10 / -0.39%
|
26.05
|
26.10
|
25.65
|
25.70
|
25.79
|
19.56
|
13,341,201
|
|
|
6/30/2023
|
+0.35 / +1.38%
|
25.50
|
25.90
|
25.40
|
25.80
|
25.66
|
19.64
|
18,017,400
|
|
|
6/29/2023
|
-1.10 / -4.14%
|
26.65
|
26.65
|
25.45
|
25.45
|
25.94
|
19.37
|
20,161,700
|
|
|
6/28/2023
|
-0.05 / -0.19%
|
26.60
|
26.95
|
26.40
|
26.55
|
26.63
|
20.21
|
16,622,600
|
|
|
6/27/2023
|
+0.80 / +3.10%
|
25.85
|
26.75
|
25.80
|
26.60
|
26.34
|
20.25
|
20,384,501
|
|
|
6/26/2023
|
-0.20 / -0.77%
|
26.00
|
26.05
|
25.25
|
25.80
|
25.55
|
19.64
|
17,484,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|