|
Closing price on 5/25/2023
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
28.20 |
| Volume |
100 |
| Split-adjusted Price |
23.54 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.20 / -0.70%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
23.54
|
100
|
|
|
5/24/2023
|
-0.90 / -3.07%
|
30.95
|
30.95
|
28.40
|
28.40
|
29.13
|
23.71
|
2,800
|
|
|
5/23/2023
|
-1.45 / -4.72%
|
30.05
|
30.65
|
29.00
|
29.30
|
29.47
|
24.46
|
2,700
|
|
|
5/22/2023
|
+1.00 / +3.36%
|
30.85
|
30.85
|
28.30
|
30.75
|
30.08
|
25.67
|
900
|
|
|
5/19/2023
|
-0.15 / -0.50%
|
30.95
|
30.95
|
29.75
|
29.75
|
30.22
|
24.84
|
300
|
|
|
5/18/2023
|
+0.95 / +3.28%
|
29.95
|
29.95
|
29.90
|
29.90
|
29.93
|
24.96
|
200
|
|
|
5/17/2023
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
24.17
|
200
|
|
|
5/16/2023
|
+0.95 / +3.39%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
24.17
|
100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.00
|
28.06
|
23.38
|
4,400
|
|
|
5/12/2023
|
-0.35 / -1.23%
|
28.30
|
28.65
|
28.00
|
28.00
|
28.22
|
23.38
|
2,400
|
|
|
5/11/2023
|
-0.10 / -0.35%
|
28.20
|
28.35
|
27.80
|
28.35
|
27.93
|
23.67
|
6,700
|
|
|
5/10/2023
|
+1.05 / +3.83%
|
27.45
|
29.25
|
27.40
|
28.45
|
28.19
|
23.75
|
1,600
|
|
|
5/9/2023
|
-1.40 / -4.86%
|
28.70
|
28.75
|
27.40
|
27.40
|
28.51
|
22.88
|
1,000
|
|
|
5/8/2023
|
+0.95 / +3.41%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.77
|
24.05
|
2,300
|
|
|
5/5/2023
|
-1.10 / -3.80%
|
28.85
|
28.85
|
27.35
|
27.85
|
28.36
|
23.25
|
800
|
|
|
5/4/2023
|
+1.20 / +4.32%
|
27.70
|
29.40
|
27.70
|
28.95
|
27.93
|
24.17
|
1,400
|
|
|
4/28/2023
|
+0.10 / +0.36%
|
27.60
|
27.95
|
27.10
|
27.75
|
27.47
|
23.17
|
2,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
27.25
|
27.65
|
27.25
|
27.65
|
27.35
|
23.09
|
400
|
|
|
4/26/2023
|
-0.25 / -0.90%
|
27.85
|
27.85
|
26.55
|
27.65
|
27.59
|
23.09
|
800
|
|
|
4/25/2023
|
+0.40 / +1.45%
|
27.50
|
27.90
|
26.00
|
27.90
|
26.10
|
23.29
|
9,900
|
|
|
4/24/2023
|
-2.05 / -6.94%
|
30.00
|
30.00
|
27.50
|
27.50
|
27.60
|
22.96
|
27,500
|
|
|
4/21/2023
|
-2.20 / -6.93%
|
33.85
|
33.85
|
29.55
|
29.55
|
29.86
|
24.67
|
3,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
26.51
|
0
|
|
|
4/19/2023
|
+1.75 / +5.83%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
26.51
|
100
|
|
|
4/18/2023
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.05
|
200
|
|
|
4/17/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.88
|
0
|
|
|
4/14/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.88
|
0
|
|
|
4/13/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.88
|
0
|
|
|
4/12/2023
|
+1.95 / +6.71%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
25.88
|
200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
24.25
|
0
|
|
|