|
|
Closing price on 9/5/2019
|
|
| Open |
21.50 |
| High |
21.55 |
| Low |
21.20 |
| Volume |
733,580 |
| Split-adjusted Price |
7.54 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
-0.10 / -0.47%
|
21.50
|
21.55
|
21.20
|
21.30
|
21.29
|
7.54
|
733,580
|
|
|
9/4/2019
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.15
|
21.40
|
21.28
|
7.57
|
645,780
|
|
|
9/3/2019
|
-0.05 / -0.23%
|
21.35
|
21.50
|
21.15
|
21.45
|
21.33
|
7.59
|
918,160
|
|
|
8/30/2019
|
+0.35 / +1.65%
|
21.30
|
21.55
|
21.30
|
21.50
|
21.41
|
7.61
|
713,630
|
|
|
8/29/2019
|
-0.20 / -0.94%
|
21.30
|
21.40
|
21.10
|
21.15
|
21.22
|
7.48
|
822,670
|
|
|
8/28/2019
|
-0.05 / -0.23%
|
21.40
|
21.55
|
21.30
|
21.35
|
21.37
|
7.55
|
491,400
|
|
|
8/27/2019
|
-0.20 / -0.93%
|
21.75
|
21.80
|
21.35
|
21.40
|
21.57
|
7.57
|
1,251,600
|
|
|
8/26/2019
|
-0.70 / -3.14%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.67
|
7.64
|
1,704,370
|
|
|
8/23/2019
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.22
|
7.89
|
866,610
|
|
|
8/22/2019
|
-0.10 / -0.44%
|
22.55
|
22.65
|
22.30
|
22.40
|
22.45
|
7.93
|
986,320
|
|
|
8/21/2019
|
+0.40 / +1.81%
|
22.00
|
22.50
|
21.95
|
22.50
|
22.24
|
7.96
|
2,260,760
|
|
|
8/20/2019
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.05
|
22.10
|
22.19
|
7.82
|
1,288,750
|
|
|
8/19/2019
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.00
|
22.20
|
22.25
|
7.86
|
848,650
|
|
|
8/16/2019
|
+0.40 / +1.83%
|
21.85
|
22.80
|
21.70
|
22.25
|
22.44
|
7.87
|
2,483,530
|
|
|
8/15/2019
|
+0.05 / +0.23%
|
21.50
|
21.85
|
21.10
|
21.85
|
21.38
|
7.73
|
2,236,500
|
|
|
8/14/2019
|
-0.05 / -0.23%
|
22.00
|
22.05
|
21.75
|
21.80
|
21.87
|
7.71
|
1,374,140
|
|
|
8/13/2019
|
-0.30 / -1.35%
|
21.75
|
21.85
|
21.60
|
21.85
|
21.75
|
7.73
|
1,114,110
|
|
|
8/12/2019
|
+0.15 / +0.68%
|
22.10
|
22.25
|
21.80
|
22.15
|
21.97
|
7.84
|
1,074,610
|
|
|
8/9/2019
|
+0.80 / +3.77%
|
21.65
|
22.20
|
21.50
|
22.00
|
21.90
|
7.78
|
2,182,560
|
|
|
8/8/2019
|
0.00 / 0.00%
|
21.20
|
21.70
|
20.75
|
21.20
|
21.10
|
7.50
|
2,692,110
|
|
|
8/7/2019
|
-0.45 / -2.08%
|
21.65
|
22.00
|
21.15
|
21.20
|
21.48
|
7.50
|
1,813,960
|
|
|
8/6/2019
|
-0.65 / -2.91%
|
21.80
|
21.90
|
21.50
|
21.65
|
21.68
|
7.66
|
1,915,860
|
|
|
8/5/2019
|
-0.75 / -3.25%
|
23.00
|
23.05
|
22.30
|
22.30
|
22.64
|
7.89
|
1,436,440
|
|
|
8/2/2019
|
-0.25 / -1.07%
|
23.00
|
23.25
|
22.80
|
23.05
|
22.94
|
8.16
|
933,330
|
|
|
8/1/2019
|
+0.10 / +0.43%
|
23.20
|
23.45
|
23.10
|
23.30
|
23.31
|
8.24
|
437,780
|
|
|
7/31/2019
|
-0.15 / -0.64%
|
23.10
|
23.35
|
22.90
|
23.20
|
23.06
|
8.21
|
1,509,590
|
|
|
7/30/2019
|
-0.75 / -3.11%
|
24.10
|
24.35
|
23.35
|
23.35
|
23.79
|
8.26
|
1,418,550
|
|
|
7/29/2019
|
-0.30 / -1.23%
|
24.45
|
24.50
|
24.10
|
24.10
|
24.20
|
8.53
|
598,420
|
|
|
7/26/2019
|
+0.05 / +0.21%
|
24.35
|
24.55
|
24.15
|
24.40
|
24.34
|
8.63
|
952,890
|
|
|
7/25/2019
|
-0.35 / -1.42%
|
24.65
|
24.80
|
24.30
|
24.35
|
24.55
|
8.62
|
1,758,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|