|
|
Closing price on 9/17/2024
|
|
| Open |
32.10 |
| High |
32.70 |
| Low |
32.05 |
| Volume |
9,660,811 |
| Split-adjusted Price |
24.89 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2024
|
+0.60 / +1.87%
|
32.10
|
32.70
|
32.05
|
32.70
|
32.37
|
24.89
|
9,660,811
|
|
|
9/16/2024
|
-0.20 / -0.62%
|
32.30
|
32.65
|
32.05
|
32.10
|
32.35
|
24.44
|
9,582,803
|
|
|
9/13/2024
|
+0.05 / +0.16%
|
32.30
|
32.70
|
32.10
|
32.30
|
32.44
|
24.59
|
13,242,626
|
|
|
9/12/2024
|
-0.25 / -0.77%
|
32.70
|
32.75
|
32.25
|
32.25
|
32.43
|
24.55
|
6,160,674
|
|
|
9/11/2024
|
+0.10 / +0.31%
|
32.40
|
32.60
|
31.85
|
32.50
|
32.19
|
24.74
|
10,551,258
|
|
|
9/10/2024
|
-0.50 / -1.52%
|
33.10
|
33.35
|
32.00
|
32.40
|
32.57
|
24.67
|
13,278,415
|
|
|
9/9/2024
|
-0.50 / -1.50%
|
33.20
|
33.35
|
32.85
|
32.90
|
33.05
|
25.05
|
10,104,904
|
|
|
9/6/2024
|
+0.30 / +0.91%
|
33.10
|
33.40
|
32.80
|
33.40
|
33.08
|
25.43
|
10,838,100
|
|
|
9/5/2024
|
-0.05 / -0.15%
|
33.50
|
33.75
|
32.90
|
33.10
|
33.32
|
25.20
|
9,840,988
|
|
|
9/4/2024
|
-0.55 / -1.63%
|
33.15
|
33.45
|
33.00
|
33.15
|
33.21
|
25.24
|
10,057,721
|
|
|
8/30/2024
|
-0.25 / -0.74%
|
33.85
|
34.00
|
33.65
|
33.70
|
33.83
|
25.66
|
8,741,802
|
|
|
8/29/2024
|
-0.10 / -0.29%
|
34.10
|
34.20
|
33.75
|
33.95
|
33.94
|
25.85
|
8,714,350
|
|
|
8/28/2024
|
+0.65 / +1.95%
|
33.50
|
34.25
|
33.15
|
34.05
|
33.77
|
25.92
|
20,047,944
|
|
|
8/27/2024
|
-0.55 / -1.62%
|
33.55
|
33.90
|
33.40
|
33.40
|
33.55
|
25.43
|
10,324,221
|
|
|
8/26/2024
|
+0.35 / +1.04%
|
33.90
|
34.30
|
33.60
|
33.95
|
33.90
|
25.85
|
19,861,247
|
|
|
8/23/2024
|
+0.50 / +1.51%
|
33.20
|
33.90
|
32.75
|
33.60
|
33.35
|
25.58
|
31,977,766
|
|
|
8/22/2024
|
+0.05 / +0.15%
|
33.05
|
33.25
|
32.70
|
33.10
|
32.99
|
25.20
|
10,210,769
|
|
|
8/21/2024
|
+0.40 / +1.23%
|
32.65
|
33.05
|
32.45
|
33.05
|
32.73
|
25.16
|
28,951,144
|
|
|
8/20/2024
|
+0.25 / +0.77%
|
32.40
|
32.95
|
32.30
|
32.65
|
32.60
|
24.86
|
14,666,529
|
|
|
8/19/2024
|
-0.30 / -0.92%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.62
|
24.67
|
24,891,329
|
|
|
8/16/2024
|
+1.80 / +5.83%
|
31.25
|
32.70
|
31.15
|
32.70
|
32.18
|
24.89
|
27,391,456
|
|
|
8/15/2024
|
-0.50 / -1.59%
|
31.40
|
31.55
|
30.80
|
30.90
|
31.03
|
23.52
|
9,340,230
|
|
|
8/14/2024
|
-0.30 / -0.95%
|
31.80
|
31.85
|
31.30
|
31.40
|
31.52
|
23.90
|
7,222,124
|
|
|
8/13/2024
|
-0.30 / -0.94%
|
31.95
|
31.95
|
31.25
|
31.70
|
31.53
|
24.13
|
9,442,101
|
|
|
8/12/2024
|
+0.70 / +2.24%
|
31.60
|
32.00
|
31.20
|
32.00
|
31.64
|
24.36
|
11,074,902
|
|
|
8/9/2024
|
+1.30 / +4.33%
|
30.55
|
31.60
|
30.30
|
31.30
|
31.02
|
23.83
|
14,921,401
|
|
|
8/8/2024
|
-0.60 / -1.96%
|
30.30
|
30.70
|
29.90
|
30.00
|
30.27
|
22.84
|
11,170,001
|
|
|
8/7/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.25
|
30.60
|
30.50
|
23.30
|
7,227,000
|
|
|
8/6/2024
|
+1.00 / +3.38%
|
30.30
|
31.00
|
29.65
|
30.60
|
30.27
|
23.30
|
17,136,000
|
|
|
8/5/2024
|
-1.65 / -5.28%
|
30.65
|
30.80
|
29.60
|
29.60
|
30.10
|
22.53
|
22,226,301
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|