|
|
Closing price on 9/27/2017
|
|
| Open |
25.40 |
| High |
25.55 |
| Low |
25.35 |
| Volume |
830,510 |
| Split-adjusted Price |
8.17 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
0.00 / 0.00%
|
25.40
|
25.55
|
25.35
|
25.40
|
25.44
|
8.17
|
830,510
|
|
|
9/26/2017
|
0.00 / 0.00%
|
25.55
|
25.55
|
25.35
|
25.40
|
25.42
|
8.17
|
1,794,660
|
|
|
9/25/2017
|
-0.10 / -0.39%
|
25.60
|
25.80
|
25.40
|
25.40
|
25.57
|
8.17
|
2,142,240
|
|
|
9/22/2017
|
+0.15 / +0.59%
|
25.50
|
25.70
|
25.40
|
25.50
|
25.55
|
8.20
|
1,984,610
|
|
|
9/21/2017
|
-0.15 / -0.59%
|
25.50
|
25.65
|
25.35
|
25.35
|
25.45
|
8.15
|
2,759,790
|
|
|
9/20/2017
|
-0.30 / -1.16%
|
25.85
|
25.85
|
25.45
|
25.50
|
25.64
|
8.20
|
1,613,560
|
|
|
9/19/2017
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.70
|
25.80
|
25.82
|
8.30
|
2,413,850
|
|
|
9/18/2017
|
+0.20 / +0.78%
|
25.65
|
26.05
|
25.50
|
25.80
|
25.81
|
8.30
|
4,233,740
|
|
|
9/15/2017
|
+0.15 / +0.59%
|
25.45
|
25.60
|
25.30
|
25.60
|
25.49
|
8.23
|
2,967,640
|
|
|
9/14/2017
|
+0.40 / +1.60%
|
25.20
|
25.70
|
25.15
|
25.45
|
25.44
|
8.19
|
4,258,280
|
|
|
9/13/2017
|
+0.35 / +1.42%
|
24.80
|
25.05
|
24.75
|
25.05
|
24.95
|
8.06
|
1,808,620
|
|
|
9/12/2017
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.72
|
7.94
|
1,734,890
|
|
|
9/11/2017
|
-0.25 / -1.00%
|
24.90
|
25.05
|
24.65
|
24.70
|
24.83
|
7.94
|
2,344,020
|
|
|
9/8/2017
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.95
|
24.95
|
25.05
|
8.02
|
1,550,010
|
|
|
9/7/2017
|
+0.05 / +0.20%
|
25.00
|
25.35
|
24.95
|
25.05
|
25.17
|
8.06
|
2,568,750
|
|
|
9/6/2017
|
-0.10 / -0.40%
|
25.10
|
25.15
|
24.90
|
25.00
|
25.04
|
8.04
|
2,280,160
|
|
|
9/5/2017
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.85
|
25.10
|
25.09
|
8.07
|
2,279,240
|
|
|
9/1/2017
|
+0.15 / +0.60%
|
25.05
|
25.30
|
25.05
|
25.20
|
25.16
|
8.10
|
2,581,210
|
|
|
8/31/2017
|
+0.20 / +0.80%
|
24.80
|
25.15
|
24.75
|
25.05
|
24.95
|
8.06
|
3,524,070
|
|
|
8/30/2017
|
-0.05 / -0.20%
|
24.90
|
25.00
|
24.80
|
24.85
|
24.88
|
7.99
|
2,124,960
|
|
|
8/29/2017
|
-0.25 / -0.99%
|
25.20
|
25.25
|
24.90
|
24.90
|
25.01
|
8.01
|
3,190,450
|
|
|
8/28/2017
|
+0.50 / +2.03%
|
24.70
|
25.20
|
24.50
|
25.15
|
24.90
|
8.09
|
5,100,200
|
|
|
8/25/2017
|
+0.30 / +1.23%
|
24.55
|
24.70
|
24.35
|
24.65
|
24.51
|
7.93
|
2,717,190
|
|
|
8/24/2017
|
+0.05 / +0.21%
|
24.20
|
24.60
|
24.20
|
24.35
|
24.41
|
7.83
|
2,989,440
|
|
|
8/23/2017
|
+0.30 / +1.25%
|
24.10
|
24.30
|
23.85
|
24.30
|
24.10
|
7.82
|
3,295,320
|
|
|
8/22/2017
|
-0.45 / -1.84%
|
24.45
|
24.50
|
24.00
|
24.00
|
24.22
|
7.72
|
3,644,570
|
|
|
8/21/2017
|
-0.40 / -1.61%
|
24.85
|
24.90
|
24.45
|
24.45
|
24.70
|
7.86
|
2,241,090
|
|
|
8/18/2017
|
+0.25 / +1.02%
|
24.50
|
25.05
|
24.40
|
24.85
|
24.79
|
7.99
|
4,167,990
|
|
|
8/17/2017
|
-0.55 / -2.19%
|
25.25
|
25.25
|
24.60
|
24.60
|
24.94
|
7.91
|
4,319,048
|
|
|
8/16/2017
|
0.00 / 0.00%
|
25.05
|
25.25
|
25.05
|
25.15
|
25.14
|
8.09
|
2,853,718
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|