|
|
Closing price on 9/7/2023
|
|
| Open |
34.10 |
| High |
34.15 |
| Low |
33.30 |
| Volume |
23,619,403 |
| Split-adjusted Price |
25.62 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
-0.35 / -1.03%
|
34.10
|
34.15
|
33.30
|
33.65
|
33.73
|
25.62
|
23,619,403
|
|
|
9/6/2023
|
+0.65 / +1.95%
|
33.35
|
34.50
|
32.95
|
34.00
|
33.93
|
25.88
|
19,696,202
|
|
|
9/5/2023
|
-0.05 / -0.15%
|
33.60
|
33.70
|
32.80
|
33.35
|
33.25
|
25.39
|
28,805,900
|
|
|
8/31/2023
|
-0.10 / -0.30%
|
33.50
|
33.75
|
33.30
|
33.40
|
33.52
|
25.43
|
20,169,301
|
|
|
8/30/2023
|
+1.15 / +3.55%
|
32.40
|
33.90
|
32.10
|
33.50
|
32.90
|
25.50
|
25,250,801
|
|
|
8/29/2023
|
-0.10 / -0.31%
|
32.50
|
32.80
|
31.70
|
32.35
|
32.17
|
24.63
|
35,647,501
|
|
|
8/28/2023
|
+0.25 / +0.78%
|
32.30
|
32.70
|
32.10
|
32.45
|
32.43
|
24.70
|
27,086,503
|
|
|
8/25/2023
|
+0.20 / +0.63%
|
31.70
|
32.50
|
31.65
|
32.20
|
32.00
|
24.51
|
32,533,305
|
|
|
8/24/2023
|
+1.60 / +5.26%
|
30.30
|
32.10
|
30.15
|
32.00
|
31.20
|
24.36
|
39,415,905
|
|
|
8/23/2023
|
-0.30 / -0.98%
|
31.00
|
31.15
|
30.15
|
30.40
|
30.67
|
23.14
|
35,829,705
|
|
|
8/22/2023
|
+1.85 / +6.41%
|
29.00
|
30.70
|
27.85
|
30.70
|
29.26
|
23.37
|
51,920,611
|
|
|
8/21/2023
|
+0.55 / +1.94%
|
29.00
|
29.15
|
28.50
|
28.85
|
28.89
|
21.96
|
38,688,421
|
|
|
8/18/2023
|
-1.65 / -5.51%
|
29.70
|
30.40
|
28.00
|
28.30
|
29.41
|
21.54
|
46,437,603
|
|
|
8/17/2023
|
+1.10 / +3.81%
|
29.05
|
30.60
|
29.05
|
29.95
|
29.99
|
22.80
|
62,658,418
|
|
|
8/16/2023
|
+0.15 / +0.52%
|
28.65
|
29.15
|
28.45
|
28.85
|
28.80
|
21.96
|
14,335,814
|
|
|
8/15/2023
|
-0.45 / -1.54%
|
29.20
|
29.20
|
28.65
|
28.70
|
28.82
|
21.85
|
16,684,430
|
|
|
8/14/2023
|
+1.00 / +3.55%
|
28.45
|
29.40
|
28.10
|
29.15
|
28.86
|
22.19
|
30,333,121
|
|
|
8/11/2023
|
+0.05 / +0.18%
|
28.25
|
28.30
|
27.65
|
28.15
|
27.94
|
21.43
|
27,573,082
|
|
|
8/10/2023
|
-0.50 / -1.75%
|
28.60
|
28.85
|
28.10
|
28.10
|
28.37
|
21.39
|
24,032,173
|
|
|
8/9/2023
|
-0.50 / -1.72%
|
28.90
|
29.20
|
28.55
|
28.60
|
28.86
|
21.77
|
17,181,330
|
|
|
8/8/2023
|
-0.60 / -2.02%
|
29.85
|
29.85
|
29.00
|
29.10
|
29.38
|
22.15
|
11,628,761
|
|
|
8/7/2023
|
+0.50 / +1.71%
|
29.60
|
29.95
|
29.40
|
29.70
|
29.65
|
22.61
|
15,115,859
|
|
|
8/4/2023
|
+0.70 / +2.46%
|
28.50
|
29.40
|
28.50
|
29.20
|
28.94
|
22.23
|
14,992,058
|
|
|
8/3/2023
|
-0.50 / -1.72%
|
28.95
|
29.05
|
28.30
|
28.50
|
28.68
|
21.70
|
15,210,487
|
|
|
8/2/2023
|
+0.20 / +0.69%
|
28.70
|
29.15
|
28.60
|
29.00
|
28.89
|
22.08
|
12,258,993
|
|
|
8/1/2023
|
-0.85 / -2.87%
|
29.70
|
29.70
|
28.80
|
28.80
|
29.28
|
21.92
|
16,726,660
|
|
|
7/31/2023
|
-0.10 / -0.34%
|
29.95
|
30.20
|
29.35
|
29.65
|
29.63
|
22.57
|
15,819,396
|
|
|
7/28/2023
|
+0.30 / +1.02%
|
29.45
|
29.90
|
29.35
|
29.75
|
29.63
|
22.65
|
13,630,249
|
|
|
7/27/2023
|
+0.45 / +1.55%
|
29.00
|
29.70
|
28.90
|
29.45
|
29.29
|
22.42
|
16,525,655
|
|
|
7/26/2023
|
+0.20 / +0.69%
|
28.80
|
29.05
|
28.40
|
29.00
|
28.77
|
22.08
|
12,847,747
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:30:00 PM
|
|
|
|
|