|
Closing price on 9/19/2023
|
|
Open |
35.80 |
High |
36.20 |
Low |
35.20 |
Volume |
19,638,301 |
Split-adjusted Price |
28.26 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2023
|
+0.50 / +1.40%
|
35.80
|
36.20
|
35.20
|
36.20
|
35.77
|
28.26
|
19,638,301
|
|
9/18/2023
|
+0.20 / +0.56%
|
35.00
|
35.95
|
34.90
|
35.70
|
35.32
|
27.87
|
25,487,501
|
|
9/15/2023
|
-0.15 / -0.42%
|
35.90
|
36.05
|
35.00
|
35.50
|
35.49
|
27.71
|
24,316,000
|
|
9/14/2023
|
-0.15 / -0.42%
|
35.80
|
36.25
|
34.90
|
35.65
|
35.64
|
27.83
|
33,908,801
|
|
9/13/2023
|
0.00 / 0.00%
|
36.20
|
36.60
|
35.50
|
35.80
|
36.04
|
27.95
|
35,739,802
|
|
9/12/2023
|
+2.30 / +6.87%
|
33.65
|
35.80
|
33.50
|
35.80
|
34.89
|
27.95
|
37,129,019
|
|
9/11/2023
|
-0.25 / -0.74%
|
34.00
|
34.35
|
33.40
|
33.50
|
33.83
|
26.15
|
34,467,300
|
|
9/8/2023
|
+0.10 / +0.30%
|
33.50
|
34.10
|
33.40
|
33.75
|
33.82
|
26.35
|
16,989,705
|
|
9/7/2023
|
-0.35 / -1.03%
|
34.10
|
34.15
|
33.30
|
33.65
|
33.73
|
26.27
|
23,619,403
|
|
9/6/2023
|
+0.65 / +1.95%
|
33.35
|
34.50
|
32.95
|
34.00
|
33.93
|
26.54
|
19,696,202
|
|
9/5/2023
|
-0.05 / -0.15%
|
33.60
|
33.70
|
32.80
|
33.35
|
33.25
|
26.04
|
28,805,900
|
|
8/31/2023
|
-0.10 / -0.30%
|
33.50
|
33.75
|
33.30
|
33.40
|
33.52
|
26.07
|
20,169,301
|
|
8/30/2023
|
+1.15 / +3.55%
|
32.40
|
33.90
|
32.10
|
33.50
|
32.90
|
26.15
|
25,250,801
|
|
8/29/2023
|
-0.10 / -0.31%
|
32.50
|
32.80
|
31.70
|
32.35
|
32.17
|
25.25
|
35,647,501
|
|
8/28/2023
|
+0.25 / +0.78%
|
32.30
|
32.70
|
32.10
|
32.45
|
32.43
|
25.33
|
27,086,503
|
|
8/25/2023
|
+0.20 / +0.63%
|
31.70
|
32.50
|
31.65
|
32.20
|
32.00
|
25.14
|
32,533,305
|
|
8/24/2023
|
+1.60 / +5.26%
|
30.30
|
32.10
|
30.15
|
32.00
|
31.20
|
24.98
|
39,415,905
|
|
8/23/2023
|
-0.30 / -0.98%
|
31.00
|
31.15
|
30.15
|
30.40
|
30.67
|
23.73
|
35,829,705
|
|
8/22/2023
|
+1.85 / +6.41%
|
29.00
|
30.70
|
27.85
|
30.70
|
29.26
|
23.97
|
51,920,611
|
|
8/21/2023
|
+0.55 / +1.94%
|
29.00
|
29.15
|
28.50
|
28.85
|
28.89
|
22.52
|
38,688,421
|
|
8/18/2023
|
-1.65 / -5.51%
|
29.70
|
30.40
|
28.00
|
28.30
|
29.41
|
22.09
|
46,437,603
|
|
8/17/2023
|
+1.10 / +3.81%
|
29.05
|
30.60
|
29.05
|
29.95
|
29.99
|
23.38
|
62,658,418
|
|
8/16/2023
|
+0.15 / +0.52%
|
28.65
|
29.15
|
28.45
|
28.85
|
28.80
|
22.52
|
14,335,814
|
|
8/15/2023
|
-0.45 / -1.54%
|
29.20
|
29.20
|
28.65
|
28.70
|
28.82
|
22.41
|
16,684,430
|
|
8/14/2023
|
+1.00 / +3.55%
|
28.45
|
29.40
|
28.10
|
29.15
|
28.86
|
22.76
|
30,333,121
|
|
8/11/2023
|
+0.05 / +0.18%
|
28.25
|
28.30
|
27.65
|
28.15
|
27.94
|
21.98
|
27,573,082
|
|
8/10/2023
|
-0.50 / -1.75%
|
28.60
|
28.85
|
28.10
|
28.10
|
28.37
|
21.94
|
24,032,173
|
|
8/9/2023
|
-0.50 / -1.72%
|
28.90
|
29.20
|
28.55
|
28.60
|
28.86
|
22.33
|
17,181,330
|
|
8/8/2023
|
-0.60 / -2.02%
|
29.85
|
29.85
|
29.00
|
29.10
|
29.38
|
22.72
|
11,628,761
|
|
8/7/2023
|
+0.50 / +1.71%
|
29.60
|
29.95
|
29.40
|
29.70
|
29.65
|
23.19
|
15,115,859
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|