|
|
Closing price on 8/5/2020
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
14.15 |
| Volume |
4,719,060 |
| Split-adjusted Price |
6.61 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.15 / +1.05%
|
14.20
|
14.70
|
14.15
|
14.50
|
14.49
|
6.61
|
4,719,060
|
|
|
8/4/2020
|
+0.25 / +1.77%
|
14.35
|
14.45
|
14.05
|
14.35
|
14.24
|
6.55
|
4,642,760
|
|
|
8/3/2020
|
+0.55 / +4.06%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.93
|
6.43
|
5,017,010
|
|
|
7/31/2020
|
-0.20 / -1.45%
|
13.40
|
13.80
|
13.35
|
13.55
|
13.61
|
6.18
|
4,340,300
|
|
|
7/30/2020
|
+0.20 / +1.48%
|
13.60
|
13.90
|
13.60
|
13.75
|
13.75
|
6.27
|
2,699,550
|
|
|
7/29/2020
|
-0.65 / -4.58%
|
14.00
|
14.00
|
13.25
|
13.55
|
13.55
|
6.18
|
6,325,100
|
|
|
7/28/2020
|
+0.90 / +6.77%
|
13.80
|
14.20
|
13.35
|
14.20
|
13.84
|
6.48
|
6,648,230
|
|
|
7/27/2020
|
-1.00 / -6.99%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.52
|
6.07
|
8,310,880
|
|
|
7/24/2020
|
-0.60 / -4.03%
|
14.85
|
14.90
|
13.95
|
14.30
|
14.36
|
6.52
|
9,774,930
|
|
|
7/23/2020
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.85
|
14.90
|
14.97
|
6.80
|
4,378,660
|
|
|
7/22/2020
|
-0.20 / -1.31%
|
15.40
|
15.45
|
15.05
|
15.05
|
15.22
|
6.86
|
7,862,107
|
|
|
7/21/2020
|
-0.20 / -1.29%
|
15.65
|
15.70
|
15.10
|
15.25
|
15.37
|
6.96
|
6,953,920
|
|
|
7/20/2020
|
-0.25 / -1.59%
|
16.00
|
16.00
|
15.45
|
15.45
|
15.72
|
7.05
|
6,438,130
|
|
|
7/17/2020
|
+0.10 / +0.60%
|
16.55
|
16.95
|
16.50
|
16.70
|
16.74
|
7.16
|
10,727,477
|
|
|
7/16/2020
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
7.12
|
3,531,900
|
|
|
7/15/2020
|
-0.15 / -0.90%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.67
|
7.10
|
4,340,580
|
|
|
7/14/2020
|
+0.75 / +4.70%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.29
|
7.16
|
9,138,070
|
|
|
7/13/2020
|
0.00 / 0.00%
|
16.20
|
16.25
|
15.85
|
15.95
|
16.05
|
6.84
|
5,719,970
|
|
|
7/10/2020
|
+0.10 / +0.63%
|
15.75
|
16.15
|
15.75
|
15.95
|
15.97
|
6.84
|
9,317,460
|
|
|
7/9/2020
|
+0.15 / +0.96%
|
15.90
|
16.00
|
15.70
|
15.85
|
15.85
|
6.80
|
4,876,340
|
|
|
7/8/2020
|
+0.15 / +0.96%
|
15.50
|
15.70
|
15.35
|
15.70
|
15.59
|
6.73
|
2,493,090
|
|
|
7/7/2020
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.50
|
15.55
|
15.71
|
6.67
|
4,850,680
|
|
|
7/6/2020
|
+0.45 / +2.97%
|
15.30
|
15.60
|
15.15
|
15.60
|
15.42
|
6.69
|
3,984,350
|
|
|
7/3/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.15
|
15.19
|
6.50
|
2,288,480
|
|
|
7/2/2020
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.05
|
15.15
|
15.18
|
6.50
|
2,325,600
|
|
|
7/1/2020
|
+0.50 / +3.38%
|
14.95
|
15.40
|
14.75
|
15.30
|
15.10
|
6.56
|
3,435,740
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.20
|
15.25
|
14.45
|
14.80
|
14.82
|
6.35
|
3,781,930
|
|
|
6/29/2020
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.65
|
14.80
|
15.00
|
6.35
|
7,522,059
|
|
|
6/26/2020
|
-0.30 / -1.90%
|
15.90
|
16.20
|
15.45
|
15.50
|
15.74
|
6.65
|
4,919,890
|
|
|
6/25/2020
|
+0.05 / +0.32%
|
15.65
|
15.85
|
15.40
|
15.80
|
15.64
|
6.77
|
3,914,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|