|
|
Closing price on 8/25/2020
|
|
| Open |
91.50 |
| High |
93.40 |
| Low |
91.30 |
| Volume |
55,800 |
| Split-adjusted Price |
26.98 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.10 / -0.11%
|
91.50
|
93.40
|
91.30
|
91.80
|
92.04
|
26.98
|
55,800
|
|
|
8/24/2020
|
+0.20 / +0.22%
|
91.70
|
92.60
|
90.80
|
91.90
|
91.47
|
27.01
|
85,600
|
|
|
8/21/2020
|
-0.20 / -0.22%
|
92.90
|
93.10
|
91.30
|
92.30
|
91.74
|
27.12
|
52,700
|
|
|
8/20/2020
|
-0.50 / -0.54%
|
93.00
|
94.60
|
91.90
|
92.50
|
93.35
|
27.18
|
64,100
|
|
|
8/19/2020
|
+3.00 / +3.33%
|
90.00
|
93.50
|
89.70
|
93.00
|
91.79
|
27.33
|
170,400
|
|
|
8/18/2020
|
+0.70 / +0.78%
|
89.00
|
90.00
|
88.90
|
90.00
|
89.62
|
26.45
|
37,900
|
|
|
8/17/2020
|
+2.30 / +2.64%
|
87.40
|
89.90
|
87.00
|
89.30
|
88.82
|
26.24
|
72,500
|
|
|
8/14/2020
|
-0.40 / -0.45%
|
88.40
|
88.70
|
86.00
|
87.60
|
86.99
|
25.74
|
63,400
|
|
|
8/13/2020
|
-3.00 / -3.30%
|
91.30
|
91.90
|
87.00
|
88.00
|
88.36
|
25.86
|
90,700
|
|
|
8/12/2020
|
+0.50 / +0.55%
|
92.00
|
92.50
|
90.00
|
91.00
|
91.24
|
26.74
|
33,200
|
|
|
8/11/2020
|
+2.10 / +2.38%
|
88.80
|
92.10
|
87.20
|
90.50
|
90.17
|
26.60
|
98,600
|
|
|
8/10/2020
|
0.00 / 0.00%
|
88.00
|
89.40
|
86.10
|
88.40
|
88.06
|
25.98
|
74,900
|
|
|
8/7/2020
|
-0.30 / -0.34%
|
88.00
|
89.80
|
87.00
|
88.00
|
88.36
|
25.86
|
15,700
|
|
|
8/6/2020
|
+0.80 / +0.91%
|
86.00
|
90.50
|
86.00
|
88.30
|
88.78
|
25.95
|
48,500
|
|
|
8/5/2020
|
+3.00 / +3.55%
|
84.50
|
88.00
|
84.00
|
87.50
|
86.09
|
25.71
|
64,200
|
|
|
8/4/2020
|
+0.40 / +0.48%
|
85.00
|
85.10
|
83.50
|
84.50
|
84.52
|
24.83
|
32,400
|
|
|
8/3/2020
|
+0.80 / +0.96%
|
81.00
|
84.10
|
81.00
|
84.10
|
83.64
|
24.71
|
95,000
|
|
|
7/31/2020
|
+2.80 / +3.50%
|
83.00
|
86.00
|
80.60
|
82.80
|
83.27
|
24.33
|
54,600
|
|
|
7/30/2020
|
+4.60 / +6.10%
|
75.00
|
81.90
|
75.00
|
80.00
|
79.58
|
23.51
|
283,800
|
|
|
7/29/2020
|
-3.00 / -3.83%
|
78.00
|
78.00
|
74.50
|
75.40
|
75.20
|
22.16
|
18,000
|
|
|
7/28/2020
|
+4.10 / +5.52%
|
76.60
|
78.50
|
75.00
|
78.40
|
77.34
|
23.04
|
12,900
|
|
|
7/27/2020
|
-7.50 / -9.17%
|
78.00
|
79.00
|
74.20
|
74.30
|
76.58
|
21.83
|
57,500
|
|
|
7/24/2020
|
-2.20 / -2.64%
|
83.00
|
84.00
|
79.00
|
81.00
|
81.80
|
23.80
|
94,900
|
|
|
7/23/2020
|
-1.30 / -1.54%
|
83.30
|
84.40
|
82.90
|
83.20
|
83.59
|
24.45
|
13,600
|
|
|
7/22/2020
|
-0.80 / -0.94%
|
84.70
|
84.70
|
84.00
|
84.50
|
84.26
|
24.57
|
9,200
|
|
|
7/21/2020
|
-0.30 / -0.35%
|
85.40
|
85.40
|
84.00
|
85.30
|
84.67
|
24.80
|
18,700
|
|
|
7/20/2020
|
+1.50 / +1.78%
|
84.50
|
86.70
|
84.50
|
85.60
|
85.44
|
24.89
|
44,300
|
|
|
7/17/2020
|
-0.80 / -0.94%
|
85.00
|
85.00
|
83.80
|
84.60
|
84.09
|
24.60
|
22,600
|
|
|
7/16/2020
|
+0.30 / +0.35%
|
85.10
|
85.70
|
83.00
|
85.40
|
84.33
|
24.83
|
19,100
|
|
|
7/15/2020
|
-0.50 / -0.58%
|
85.30
|
85.30
|
85.00
|
85.10
|
85.11
|
24.74
|
12,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,248,300
|
74.90
|
3.45%
|
|
|
|
CIG
|
345,200
|
8.25
|
0.36%
|
|
|
|
CKG
|
11,200
|
21.30
|
-0.47%
|
|
|
|
CRE
|
52,300
|
7.12
|
-0.42%
|
|
|
|
DLG
|
1,695,900
|
1.99
|
-0.50%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
48,700
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,837,800
|
7.15
|
0.56%
|
|
|
|
FIR
|
192,200
|
6.93
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|