|
Closing price on 2/7/2018
|
|
| Open |
64.30 |
| High |
64.50 |
| Low |
64.10 |
| Volume |
3,690 |
| Split-adjusted Price |
40.41 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+3.80 / +6.26%
|
64.30
|
64.50
|
64.10
|
64.50
|
64.50
|
40.41
|
3,690
|
|
|
2/6/2018
|
-4.30 / -6.62%
|
60.80
|
64.40
|
60.60
|
60.70
|
61.11
|
38.03
|
900
|
|
|
2/5/2018
|
-4.00 / -5.80%
|
65.00
|
67.00
|
64.70
|
65.00
|
66.89
|
40.72
|
14,830
|
|
|
2/2/2018
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.50
|
43.23
|
3,960
|
|
|
2/1/2018
|
+3.90 / +6.08%
|
68.50
|
68.50
|
59.70
|
68.00
|
60.08
|
42.60
|
5,160
|
|
|
1/31/2018
|
-4.30 / -6.29%
|
64.00
|
64.20
|
64.00
|
64.10
|
64.08
|
40.16
|
2,840
|
|
|
1/30/2018
|
+4.20 / +6.54%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
42.86
|
10
|
|
|
1/29/2018
|
-4.80 / -6.96%
|
71.90
|
71.90
|
64.20
|
64.20
|
70.57
|
40.22
|
2,650
|
|
|
1/26/2018
|
-4.00 / -5.48%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
43.23
|
2,090
|
|
|
1/25/2018
|
+1.00 / +1.39%
|
72.00
|
73.00
|
67.00
|
73.00
|
67.60
|
45.74
|
10,400
|
|
|
1/22/2018
|
0.00 / 0.00%
|
68.00
|
72.00
|
68.00
|
72.00
|
70.17
|
45.11
|
6,920
|
|
|
1/19/2018
|
+4.10 / +6.04%
|
72.00
|
72.00
|
67.90
|
72.00
|
70.98
|
45.11
|
30
|
|
|
1/18/2018
|
-5.10 / -6.99%
|
67.90
|
67.90
|
67.90
|
67.90
|
67.90
|
42.54
|
460
|
|
|
1/17/2018
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
45.74
|
0
|
|
|
1/16/2018
|
+0.80 / +1.11%
|
72.00
|
73.00
|
72.00
|
73.00
|
72.50
|
45.74
|
210
|
|
|
1/15/2018
|
+4.40 / +6.49%
|
67.80
|
72.20
|
67.80
|
72.20
|
70.00
|
45.24
|
460
|
|
|
1/12/2018
|
+2.90 / +4.47%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
42.48
|
30
|
|
|
1/11/2018
|
-3.00 / -4.42%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
40.66
|
40
|
|
|
1/10/2018
|
-2.10 / -3.00%
|
67.00
|
67.90
|
66.00
|
67.90
|
66.88
|
42.54
|
1,600
|
|
|
1/9/2018
|
+4.50 / +6.87%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
43.86
|
10
|
|
|
1/8/2018
|
-2.10 / -3.11%
|
65.00
|
65.50
|
63.00
|
65.50
|
64.75
|
41.04
|
210
|
|
|
1/5/2018
|
+4.40 / +6.96%
|
65.00
|
67.60
|
65.00
|
67.60
|
67.35
|
42.35
|
490
|
|
|
1/4/2018
|
-4.30 / -6.37%
|
69.00
|
69.00
|
63.20
|
63.20
|
66.10
|
39.60
|
20
|
|
|
1/3/2018
|
+3.50 / +5.47%
|
64.00
|
67.50
|
64.00
|
67.50
|
65.75
|
42.29
|
220
|
|
|
1/2/2018
|
+3.20 / +5.26%
|
64.80
|
64.90
|
60.00
|
64.00
|
63.16
|
40.10
|
190
|
|
|
12/29/2017
|
-3.20 / -5.00%
|
66.90
|
66.90
|
60.30
|
60.80
|
63.73
|
38.09
|
200
|
|
|
12/28/2017
|
-4.80 / -6.98%
|
64.00
|
67.90
|
64.00
|
64.00
|
64.29
|
40.10
|
420
|
|
|
12/27/2017
|
-1.00 / -1.43%
|
65.00
|
68.80
|
65.00
|
68.80
|
66.67
|
43.11
|
120
|
|
|
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
|
|
|