|
Closing price on 9/13/2022
|
|
| Open |
21.85 |
| High |
22.05 |
| Low |
21.20 |
| Volume |
18,972,100 |
| Split-adjusted Price |
16.26 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-0.20 / -0.92%
|
21.85
|
22.05
|
21.20
|
21.65
|
21.58
|
16.26
|
18,972,100
|
|
|
9/12/2022
|
-0.35 / -1.58%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.11
|
16.41
|
12,220,800
|
|
|
9/9/2022
|
+0.15 / +0.68%
|
22.00
|
22.20
|
21.30
|
22.20
|
21.73
|
16.67
|
33,963,101
|
|
|
9/8/2022
|
-0.50 / -2.22%
|
22.95
|
23.00
|
22.05
|
22.05
|
22.45
|
16.56
|
15,977,000
|
|
|
9/7/2022
|
-1.20 / -5.05%
|
23.70
|
23.95
|
22.55
|
22.55
|
23.19
|
16.94
|
23,652,800
|
|
|
9/6/2022
|
+0.05 / +0.21%
|
23.85
|
24.15
|
23.50
|
23.75
|
23.86
|
17.84
|
11,066,900
|
|
|
9/5/2022
|
-0.30 / -1.25%
|
24.10
|
24.30
|
23.70
|
23.70
|
23.91
|
17.80
|
10,318,000
|
|
|
8/31/2022
|
+0.05 / +0.21%
|
23.70
|
24.20
|
23.70
|
24.00
|
23.92
|
18.03
|
10,911,400
|
|
|
8/30/2022
|
-0.45 / -1.84%
|
24.65
|
24.80
|
23.90
|
23.95
|
24.33
|
17.99
|
12,424,600
|
|
|
8/29/2022
|
-0.40 / -1.61%
|
24.20
|
24.40
|
23.55
|
24.40
|
24.00
|
18.33
|
28,633,300
|
|
|
8/26/2022
|
-0.70 / -2.75%
|
25.50
|
25.65
|
24.80
|
24.80
|
25.16
|
18.63
|
23,566,700
|
|
|
8/25/2022
|
+0.25 / +0.99%
|
25.35
|
26.00
|
25.35
|
25.50
|
25.70
|
19.15
|
14,782,800
|
|
|
8/24/2022
|
-0.15 / -0.59%
|
25.65
|
25.70
|
25.15
|
25.25
|
25.41
|
18.97
|
13,465,300
|
|
|
8/23/2022
|
+0.70 / +2.83%
|
24.30
|
25.40
|
23.80
|
25.40
|
24.59
|
19.08
|
32,624,700
|
|
|
8/22/2022
|
-0.45 / -1.79%
|
25.15
|
25.35
|
24.60
|
24.70
|
24.97
|
18.55
|
16,747,900
|
|
|
8/19/2022
|
+0.05 / +0.20%
|
25.10
|
25.45
|
24.90
|
25.15
|
25.20
|
18.89
|
15,752,800
|
|
|
8/18/2022
|
+0.55 / +2.24%
|
24.30
|
25.50
|
24.30
|
25.10
|
25.04
|
18.85
|
28,626,400
|
|
|
8/17/2022
|
-0.05 / -0.20%
|
24.80
|
25.15
|
24.50
|
24.55
|
24.75
|
18.44
|
21,410,600
|
|
|
8/16/2022
|
-0.15 / -0.61%
|
24.75
|
25.00
|
24.45
|
24.60
|
24.65
|
18.48
|
11,764,700
|
|
|
8/15/2022
|
-0.15 / -0.60%
|
25.15
|
25.30
|
24.60
|
24.75
|
24.97
|
18.59
|
14,575,600
|
|
|
8/12/2022
|
+0.50 / +2.05%
|
24.35
|
24.90
|
24.05
|
24.90
|
24.52
|
18.70
|
17,378,600
|
|
|
8/11/2022
|
-0.15 / -0.61%
|
24.85
|
25.20
|
23.80
|
24.40
|
24.62
|
18.33
|
28,045,800
|
|
|
8/10/2022
|
-0.25 / -1.01%
|
24.55
|
25.00
|
24.45
|
24.55
|
24.64
|
18.44
|
14,584,500
|
|
|
8/9/2022
|
+0.15 / +0.61%
|
24.70
|
24.95
|
24.35
|
24.80
|
24.65
|
18.63
|
15,149,200
|
|
|
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
|
|
|
|