|
Closing price on 6/8/2023
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
30.60 |
| Volume |
1,300 |
| Split-adjusted Price |
25.63 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
+0.10 / +0.33%
|
31.40
|
31.40
|
30.60
|
30.70
|
31.23
|
25.63
|
1,300
|
|
|
6/7/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.55
|
300
|
|
|
6/6/2023
|
-0.35 / -1.13%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.44
|
25.55
|
4,100
|
|
|
6/5/2023
|
+0.95 / +3.17%
|
32.00
|
32.00
|
29.50
|
30.95
|
30.00
|
25.84
|
800
|
|
|
6/2/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.05
|
400
|
|
|
6/1/2023
|
-0.35 / -1.15%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.05
|
1,700
|
|
|
5/31/2023
|
+0.85 / +2.88%
|
29.00
|
30.35
|
29.00
|
30.35
|
29.33
|
25.34
|
3,200
|
|
|
5/30/2023
|
-1.20 / -3.91%
|
29.05
|
29.50
|
29.05
|
29.50
|
29.46
|
24.63
|
5,600
|
|
|
5/29/2023
|
+0.80 / +2.68%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.72
|
25.63
|
2,500
|
|
|
5/26/2023
|
+1.70 / +6.03%
|
29.40
|
30.15
|
29.40
|
29.90
|
29.53
|
24.96
|
2,000
|
|
|
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
|
|
|