|
|
Closing price on 8/25/2020
|
|
| Open |
15.15 |
| High |
15.25 |
| Low |
14.95 |
| Volume |
5,815,300 |
| Split-adjusted Price |
8.76 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
0.00 / 0.00%
|
15.15
|
15.25
|
14.95
|
15.00
|
15.06
|
8.76
|
5,815,300
|
|
|
8/24/2020
|
+0.30 / +2.04%
|
14.85
|
15.10
|
14.75
|
15.00
|
14.94
|
8.76
|
7,904,100
|
|
|
8/21/2020
|
+0.35 / +2.44%
|
14.45
|
14.70
|
14.35
|
14.70
|
14.57
|
8.59
|
3,758,250
|
|
|
8/20/2020
|
-0.20 / -1.37%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.43
|
8.38
|
2,703,510
|
|
|
8/19/2020
|
+0.15 / +1.04%
|
14.35
|
14.60
|
14.35
|
14.55
|
14.46
|
8.50
|
2,670,190
|
|
|
8/18/2020
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.35
|
14.40
|
14.48
|
8.41
|
2,281,160
|
|
|
8/17/2020
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.25
|
14.50
|
14.41
|
8.47
|
3,811,840
|
|
|
8/14/2020
|
-0.25 / -1.68%
|
14.80
|
14.90
|
14.45
|
14.60
|
14.68
|
8.53
|
4,301,340
|
|
|
8/13/2020
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.85
|
14.74
|
8.68
|
3,734,680
|
|
|
8/12/2020
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.63
|
8.56
|
2,877,790
|
|
|
8/11/2020
|
+0.30 / +2.08%
|
14.55
|
14.75
|
14.40
|
14.70
|
14.59
|
8.59
|
5,313,900
|
|
|
8/10/2020
|
+0.15 / +1.05%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
8.41
|
3,288,010
|
|
|
8/7/2020
|
-0.10 / -0.70%
|
14.35
|
14.45
|
14.20
|
14.25
|
14.31
|
8.33
|
2,562,160
|
|
|
8/6/2020
|
-0.15 / -1.03%
|
14.45
|
14.55
|
14.30
|
14.35
|
14.41
|
8.38
|
4,168,520
|
|
|
8/5/2020
|
+0.15 / +1.05%
|
14.20
|
14.70
|
14.15
|
14.50
|
14.49
|
8.47
|
4,719,060
|
|
|
8/4/2020
|
+0.25 / +1.77%
|
14.35
|
14.45
|
14.05
|
14.35
|
14.24
|
8.38
|
4,642,760
|
|
|
8/3/2020
|
+0.55 / +4.06%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.93
|
8.24
|
5,017,010
|
|
|
7/31/2020
|
-0.20 / -1.45%
|
13.40
|
13.80
|
13.35
|
13.55
|
13.61
|
7.92
|
4,340,300
|
|
|
7/30/2020
|
+0.20 / +1.48%
|
13.60
|
13.90
|
13.60
|
13.75
|
13.75
|
8.03
|
2,699,550
|
|
|
7/29/2020
|
-0.65 / -4.58%
|
14.00
|
14.00
|
13.25
|
13.55
|
13.55
|
7.92
|
6,325,100
|
|
|
7/28/2020
|
+0.90 / +6.77%
|
13.80
|
14.20
|
13.35
|
14.20
|
13.84
|
8.30
|
6,648,230
|
|
|
7/27/2020
|
-1.00 / -6.99%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.52
|
7.77
|
8,310,880
|
|
|
7/24/2020
|
-0.60 / -4.03%
|
14.85
|
14.90
|
13.95
|
14.30
|
14.36
|
8.35
|
9,774,930
|
|
|
7/23/2020
|
-0.15 / -1.00%
|
15.10
|
15.15
|
14.85
|
14.90
|
14.97
|
8.71
|
4,378,660
|
|
|
7/22/2020
|
-0.20 / -1.31%
|
15.40
|
15.45
|
15.05
|
15.05
|
15.22
|
8.79
|
7,862,107
|
|
|
7/21/2020
|
-0.20 / -1.29%
|
15.65
|
15.70
|
15.10
|
15.25
|
15.37
|
8.91
|
6,953,920
|
|
|
7/20/2020
|
-0.25 / -1.59%
|
16.00
|
16.00
|
15.45
|
15.45
|
15.72
|
9.03
|
6,438,130
|
|
|
7/17/2020
|
+0.10 / +0.60%
|
16.55
|
16.95
|
16.50
|
16.70
|
16.74
|
9.17
|
10,727,477
|
|
|
7/16/2020
|
+0.05 / +0.30%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
9.12
|
3,531,900
|
|
|
7/15/2020
|
-0.15 / -0.90%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.67
|
9.09
|
4,340,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|