|
Closing price on 3/16/2018
|
|
| Open |
65.00 |
| High |
68.00 |
| Low |
65.00 |
| Volume |
3,040 |
| Split-adjusted Price |
43.90 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
+3.00 / +4.62%
|
65.00
|
68.00
|
65.00
|
68.00
|
65.46
|
43.90
|
3,040
|
|
|
3/15/2018
|
-3.20 / -4.69%
|
63.60
|
65.00
|
63.60
|
65.00
|
64.91
|
41.96
|
570
|
|
|
3/14/2018
|
0.00 / 0.00%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
44.02
|
0
|
|
|
3/13/2018
|
-0.70 / -1.02%
|
64.30
|
68.20
|
64.30
|
68.20
|
66.25
|
44.02
|
250
|
|
|
3/12/2018
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
44.48
|
0
|
|
|
3/9/2018
|
+2.40 / +3.61%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
44.48
|
10
|
|
|
3/8/2018
|
0.00 / 0.00%
|
69.40
|
69.50
|
66.50
|
66.50
|
69.23
|
42.93
|
910
|
|
|
3/7/2018
|
+2.50 / +3.91%
|
64.00
|
66.50
|
64.00
|
66.50
|
65.71
|
42.93
|
350
|
|
|
3/6/2018
|
-4.50 / -6.57%
|
63.80
|
67.80
|
63.80
|
64.00
|
64.25
|
41.31
|
1,790
|
|
|
3/5/2018
|
-0.50 / -0.72%
|
64.30
|
68.50
|
64.30
|
68.50
|
66.67
|
44.22
|
210
|
|
|
3/2/2018
|
+1.20 / +1.77%
|
71.00
|
71.00
|
67.90
|
69.00
|
69.73
|
44.54
|
1,120
|
|
|
3/1/2018
|
+2.30 / +3.51%
|
61.00
|
67.80
|
61.00
|
67.80
|
61.04
|
43.77
|
6,520
|
|
|
2/28/2018
|
-4.90 / -6.96%
|
67.00
|
67.00
|
65.50
|
65.50
|
66.25
|
42.28
|
1,680
|
|
|
2/27/2018
|
+2.40 / +3.53%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
45.44
|
10
|
|
|
2/26/2018
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
42.60
|
130
|
|
|
2/23/2018
|
-3.40 / -4.76%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
42.60
|
5,010
|
|
|
2/22/2018
|
+3.00 / +4.39%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
44.73
|
10
|
|
|
2/21/2018
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
42.86
|
0
|
|
|
2/13/2018
|
+3.40 / +5.23%
|
66.10
|
68.40
|
66.10
|
68.40
|
67.25
|
42.86
|
110
|
|
|
2/12/2018
|
0.00 / 0.00%
|
68.50
|
68.50
|
65.00
|
65.00
|
66.75
|
40.72
|
130
|
|
|
2/9/2018
|
-2.90 / -4.27%
|
68.10
|
68.10
|
64.00
|
65.00
|
64.06
|
40.72
|
640
|
|
|
2/8/2018
|
+3.40 / +5.27%
|
65.00
|
67.90
|
65.00
|
67.90
|
66.45
|
42.54
|
20
|
|
|
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
|
|
|