|
Closing price on 12/26/2017
|
|
| Open |
64.00 |
| High |
70.00 |
| Low |
64.00 |
| Volume |
240 |
| Split-adjusted Price |
43.73 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
+1.80 / +2.65%
|
64.00
|
70.00
|
64.00
|
69.80
|
66.67
|
43.73
|
240
|
|
|
12/25/2017
|
+3.30 / +5.10%
|
68.00
|
69.20
|
68.00
|
68.00
|
68.30
|
42.60
|
30
|
|
|
12/22/2017
|
-4.80 / -6.91%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
40.54
|
374,474
|
|
|
12/21/2017
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
43.54
|
374,284
|
|
|
12/20/2017
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
43.54
|
374,284
|
|
|
12/19/2017
|
-0.50 / -0.71%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
43.54
|
800
|
|
|
12/18/2017
|
+0.20 / +0.29%
|
65.00
|
70.00
|
65.00
|
70.00
|
69.45
|
43.86
|
3,110
|
|
|
12/15/2017
|
+1.10 / +1.60%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
43.73
|
10
|
|
|
12/14/2017
|
+0.70 / +1.03%
|
64.00
|
68.70
|
64.00
|
68.70
|
66.35
|
43.04
|
740
|
|
|
12/13/2017
|
+1.00 / +1.49%
|
69.80
|
69.80
|
68.00
|
68.00
|
68.90
|
42.60
|
110
|
|
|
12/12/2017
|
-0.10 / -0.15%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
41.98
|
10
|
|
|
12/11/2017
|
+1.10 / +1.67%
|
67.20
|
67.20
|
65.00
|
67.10
|
66.63
|
42.04
|
220
|
|
|
12/8/2017
|
+3.80 / +6.11%
|
66.30
|
66.30
|
66.00
|
66.00
|
66.15
|
41.35
|
141,080
|
|
|
12/7/2017
|
-1.80 / -2.81%
|
66.30
|
66.60
|
61.40
|
62.20
|
64.13
|
38.97
|
140,970
|
|
|
12/6/2017
|
-3.90 / -5.74%
|
64.10
|
64.10
|
64.00
|
64.00
|
64.05
|
40.10
|
141,230
|
|
|
12/5/2017
|
0.00 / 0.00%
|
67.90
|
67.90
|
67.90
|
67.90
|
67.90
|
42.54
|
140,920
|
|
|
12/4/2017
|
+0.90 / +1.34%
|
64.10
|
67.90
|
64.10
|
67.90
|
66.00
|
42.54
|
141,020
|
|
|
12/1/2017
|
+2.30 / +3.55%
|
61.30
|
67.00
|
61.30
|
67.00
|
62.50
|
41.98
|
141,310
|
|
|
11/30/2017
|
-4.60 / -6.64%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
40.54
|
140,920
|
|
|
11/29/2017
|
-1.70 / -2.39%
|
66.10
|
69.30
|
66.10
|
69.30
|
68.88
|
43.42
|
140,990
|
|
|
11/28/2017
|
+1.00 / +1.43%
|
74.90
|
74.90
|
71.00
|
71.00
|
71.67
|
44.48
|
140,970
|
|
|
11/27/2017
|
+4.50 / +6.87%
|
70.00
|
70.00
|
64.00
|
70.00
|
64.84
|
43.86
|
141,480
|
|
|
11/24/2017
|
-4.40 / -6.29%
|
74.70
|
74.70
|
65.40
|
65.50
|
65.59
|
41.04
|
142,820
|
|
|
11/23/2017
|
+0.10 / +0.14%
|
69.80
|
69.90
|
69.80
|
69.90
|
69.83
|
43.79
|
134,780
|
|
|
11/22/2017
|
-0.10 / -0.14%
|
69.50
|
69.90
|
69.50
|
69.80
|
69.71
|
43.73
|
151,310
|
|
|
11/21/2017
|
0.00 / 0.00%
|
69.60
|
69.90
|
69.60
|
69.90
|
69.81
|
43.79
|
14,010
|
|
|
11/20/2017
|
+0.10 / +0.14%
|
68.80
|
69.90
|
68.80
|
69.90
|
69.75
|
43.79
|
8,000
|
|
|
11/17/2017
|
-0.10 / -0.14%
|
68.00
|
69.80
|
68.00
|
69.80
|
69.63
|
43.73
|
10,010
|
|
|
11/16/2017
|
+0.20 / +0.29%
|
65.10
|
69.90
|
65.10
|
69.90
|
69.79
|
43.79
|
18,010
|
|
|
11/15/2017
|
-0.10 / -0.14%
|
69.00
|
69.70
|
68.50
|
69.70
|
69.56
|
43.67
|
13,500
|
|
|