|
|
Closing price on 8/8/2022
|
|
| Open |
25.15 |
| High |
25.35 |
| Low |
24.35 |
| Volume |
21,251,600 |
| Split-adjusted Price |
18.51 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
-0.15 / -0.60%
|
25.15
|
25.35
|
24.35
|
24.65
|
24.82
|
18.51
|
21,251,600
|
|
|
8/5/2022
|
+1.25 / +5.31%
|
23.35
|
25.10
|
23.25
|
24.80
|
24.04
|
18.63
|
28,994,000
|
|
|
8/4/2022
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.00
|
23.55
|
23.46
|
17.69
|
20,941,700
|
|
|
8/3/2022
|
+0.35 / +1.51%
|
22.90
|
23.70
|
22.85
|
23.55
|
23.23
|
17.69
|
22,933,000
|
|
|
8/2/2022
|
+0.40 / +1.75%
|
23.00
|
23.65
|
22.90
|
23.20
|
23.25
|
17.43
|
35,526,300
|
|
|
8/1/2022
|
+1.45 / +6.79%
|
21.35
|
22.80
|
21.35
|
22.80
|
22.34
|
17.13
|
29,169,900
|
|
|
7/29/2022
|
+0.20 / +0.95%
|
21.30
|
21.65
|
21.05
|
21.35
|
21.39
|
16.04
|
20,992,200
|
|
|
7/28/2022
|
+0.75 / +3.68%
|
20.90
|
21.35
|
20.70
|
21.15
|
21.02
|
15.89
|
19,618,100
|
|
|
7/27/2022
|
+0.15 / +0.74%
|
20.00
|
20.40
|
19.80
|
20.40
|
20.09
|
15.32
|
17,854,700
|
|
|
7/26/2022
|
-0.20 / -0.98%
|
20.55
|
20.70
|
20.10
|
20.25
|
20.41
|
15.21
|
16,657,400
|
|
|
7/25/2022
|
-0.45 / -2.15%
|
20.70
|
21.05
|
20.30
|
20.45
|
20.58
|
15.36
|
18,447,100
|
|
|
7/22/2022
|
-0.40 / -1.88%
|
21.30
|
21.50
|
20.90
|
20.90
|
21.21
|
15.70
|
17,909,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.10
|
21.30
|
21.31
|
16.00
|
15,996,768
|
|
|
7/20/2022
|
+0.65 / +3.15%
|
21.00
|
21.60
|
20.90
|
21.30
|
21.25
|
16.00
|
22,492,300
|
|
|
7/19/2022
|
-0.25 / -1.20%
|
20.65
|
20.90
|
20.10
|
20.65
|
20.53
|
15.51
|
20,202,100
|
|
|
7/18/2022
|
-0.20 / -0.95%
|
21.30
|
21.40
|
20.70
|
20.90
|
21.04
|
15.70
|
18,121,400
|
|
|
7/15/2022
|
-0.40 / -1.86%
|
21.60
|
21.75
|
21.10
|
21.10
|
21.42
|
15.85
|
16,777,600
|
|
|
7/14/2022
|
+0.80 / +3.86%
|
20.50
|
21.95
|
20.35
|
21.50
|
21.03
|
16.15
|
23,495,100
|
|
|
7/13/2022
|
-0.20 / -0.96%
|
20.90
|
21.10
|
20.30
|
20.70
|
20.83
|
15.55
|
17,889,400
|
|
|
7/12/2022
|
+0.25 / +1.21%
|
20.55
|
21.15
|
20.40
|
20.90
|
20.77
|
15.70
|
12,210,200
|
|
|
7/11/2022
|
+0.25 / +1.23%
|
20.45
|
21.15
|
19.90
|
20.65
|
20.52
|
15.51
|
26,063,700
|
|
|
7/8/2022
|
+1.30 / +6.81%
|
19.30
|
20.40
|
19.30
|
20.40
|
20.12
|
15.32
|
30,335,700
|
|
|
7/7/2022
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.65
|
19.10
|
18.94
|
14.35
|
9,823,100
|
|
|
7/6/2022
|
-0.70 / -3.55%
|
19.20
|
19.80
|
18.90
|
19.00
|
19.29
|
14.27
|
15,464,800
|
|
|
7/5/2022
|
-0.50 / -2.48%
|
20.15
|
20.35
|
19.70
|
19.70
|
20.04
|
14.80
|
14,270,100
|
|
|
7/4/2022
|
+0.50 / +2.54%
|
20.05
|
20.60
|
19.95
|
20.20
|
20.35
|
15.17
|
19,912,000
|
|
|
7/1/2022
|
+0.90 / +4.79%
|
18.65
|
19.80
|
17.95
|
19.70
|
18.88
|
14.80
|
15,820,400
|
|
|
6/30/2022
|
-0.95 / -4.81%
|
19.70
|
19.85
|
18.80
|
18.80
|
19.37
|
14.12
|
13,292,100
|
|
|
6/29/2022
|
+0.15 / +0.77%
|
19.30
|
20.20
|
19.20
|
19.75
|
19.83
|
14.83
|
14,442,800
|
|
|
6/28/2022
|
-0.25 / -1.26%
|
19.90
|
19.95
|
19.45
|
19.60
|
19.70
|
14.72
|
13,504,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|