|
|
Closing price on 8/9/2016
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
840,160 |
| Split-adjusted Price |
6.74 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.20
|
21.40
|
21.47
|
6.74
|
840,160
|
|
|
8/8/2016
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.30
|
21.40
|
21.46
|
6.74
|
976,490
|
|
|
8/5/2016
|
-0.50 / -2.27%
|
21.70
|
21.80
|
21.20
|
21.50
|
21.53
|
6.77
|
2,224,200
|
|
|
8/4/2016
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.70
|
22.00
|
22.14
|
6.93
|
1,776,550
|
|
|
8/3/2016
|
+0.10 / +0.45%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.16
|
6.99
|
1,425,500
|
|
|
8/2/2016
|
-0.70 / -3.07%
|
22.50
|
22.50
|
21.90
|
22.10
|
22.24
|
6.96
|
3,504,930
|
|
|
8/1/2016
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.79
|
7.18
|
791,160
|
|
|
7/29/2016
|
-0.30 / -1.29%
|
23.10
|
23.50
|
22.90
|
22.90
|
23.21
|
7.21
|
1,295,130
|
|
|
7/28/2016
|
+0.50 / +2.20%
|
22.70
|
23.60
|
22.70
|
23.20
|
23.05
|
7.31
|
2,509,940
|
|
|
7/27/2016
|
+0.30 / +1.34%
|
22.30
|
22.90
|
22.30
|
22.70
|
22.68
|
7.15
|
1,834,480
|
|
|
7/26/2016
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.00
|
22.40
|
22.23
|
7.06
|
1,418,240
|
|
|
7/25/2016
|
-0.20 / -0.89%
|
22.80
|
22.90
|
22.30
|
22.30
|
22.61
|
7.02
|
1,256,760
|
|
|
7/22/2016
|
-0.50 / -2.17%
|
22.50
|
22.80
|
22.20
|
22.50
|
22.46
|
7.09
|
5,149,580
|
|
|
7/21/2016
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.24
|
7.25
|
3,986,980
|
|
|
7/20/2016
|
-0.40 / -1.66%
|
24.20
|
24.30
|
23.60
|
23.70
|
23.87
|
7.47
|
2,358,760
|
|
|
7/19/2016
|
+0.40 / +1.69%
|
23.90
|
24.70
|
23.50
|
24.10
|
24.14
|
7.59
|
6,465,910
|
|
|
7/18/2016
|
+0.20 / +0.85%
|
23.40
|
23.80
|
23.40
|
23.70
|
23.61
|
7.47
|
2,367,070
|
|
|
7/15/2016
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.20
|
23.50
|
23.46
|
7.40
|
3,453,740
|
|
|
7/14/2016
|
-0.50 / -2.07%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.94
|
7.43
|
4,051,720
|
|
|
7/13/2016
|
+0.70 / +2.99%
|
23.70
|
24.30
|
23.60
|
24.10
|
24.02
|
7.59
|
6,090,470
|
|
|
7/12/2016
|
+0.40 / +1.74%
|
23.40
|
23.60
|
23.00
|
23.40
|
23.38
|
7.37
|
3,720,810
|
|
|
7/11/2016
|
+0.30 / +1.32%
|
23.00
|
23.70
|
22.80
|
23.00
|
23.42
|
7.25
|
6,262,570
|
|
|
7/8/2016
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.40
|
22.70
|
22.73
|
7.15
|
4,640,490
|
|
|
7/7/2016
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.46
|
7.09
|
2,820,020
|
|
|
7/6/2016
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.10
|
22.40
|
22.39
|
7.06
|
2,502,190
|
|
|
7/5/2016
|
+0.40 / +1.82%
|
22.50
|
22.90
|
22.30
|
22.40
|
22.55
|
7.06
|
6,599,490
|
|
|
7/4/2016
|
+1.40 / +6.80%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.39
|
6.93
|
4,427,420
|
|
|
7/1/2016
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.78
|
6.49
|
1,189,520
|
|
|
6/30/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.50
|
20.80
|
20.79
|
6.55
|
1,621,390
|
|
|
6/29/2016
|
+0.60 / +2.96%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.76
|
6.58
|
1,542,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|