|
|
Closing price on 10/26/2021
|
|
| Open |
111.00 |
| High |
114.00 |
| Low |
111.00 |
| Volume |
350,600 |
| Split-adjusted Price |
78.36 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
+3.00 / +2.71%
|
111.00
|
114.00
|
111.00
|
113.50
|
113.30
|
78.36
|
350,600
|
|
|
10/25/2021
|
+7.10 / +6.69%
|
106.20
|
113.30
|
106.20
|
113.20
|
110.50
|
78.15
|
252,700
|
|
|
10/22/2021
|
+5.00 / +4.94%
|
101.30
|
116.00
|
101.30
|
106.20
|
106.10
|
73.32
|
255,700
|
|
|
10/21/2021
|
-0.20 / -0.20%
|
101.30
|
102.00
|
100.60
|
101.00
|
101.20
|
69.73
|
274,100
|
|
|
10/20/2021
|
-0.10 / -0.10%
|
101.20
|
102.00
|
100.50
|
101.00
|
101.20
|
69.73
|
250,900
|
|
|
10/19/2021
|
+0.10 / +0.10%
|
101.40
|
101.90
|
100.00
|
101.50
|
101.10
|
70.07
|
315,000
|
|
|
10/18/2021
|
0.00 / 0.00%
|
101.50
|
102.10
|
101.00
|
101.40
|
101.40
|
70.01
|
251,500
|
|
|
10/15/2021
|
+1.00 / +0.99%
|
101.50
|
102.20
|
100.70
|
102.00
|
101.40
|
70.42
|
287,700
|
|
|
10/14/2021
|
+0.20 / +0.20%
|
101.00
|
102.10
|
100.20
|
101.20
|
101.00
|
69.87
|
231,400
|
|
|
10/13/2021
|
-0.40 / -0.40%
|
100.50
|
102.00
|
100.50
|
100.80
|
101.00
|
69.59
|
279,300
|
|
|
10/12/2021
|
-1.60 / -1.57%
|
102.00
|
102.50
|
99.70
|
100.10
|
101.20
|
69.11
|
444,600
|
|
|
10/11/2021
|
-1.70 / -1.66%
|
102.50
|
103.10
|
100.30
|
100.80
|
101.70
|
69.59
|
267,400
|
|
|
10/8/2021
|
-1.90 / -1.84%
|
102.50
|
103.30
|
101.20
|
101.40
|
102.50
|
70.01
|
242,100
|
|
|
10/7/2021
|
-1.70 / -1.63%
|
102.50
|
104.60
|
102.40
|
102.80
|
103.30
|
70.97
|
307,800
|
|
|
10/6/2021
|
-5.10 / -4.75%
|
108.00
|
108.00
|
102.00
|
102.20
|
104.50
|
70.56
|
252,800
|
|
|
10/5/2021
|
-1.80 / -1.67%
|
107.60
|
108.00
|
105.50
|
105.80
|
107.30
|
73.04
|
345,100
|
|
|
10/4/2021
|
-0.40 / -0.37%
|
107.10
|
108.50
|
106.50
|
106.70
|
107.60
|
73.66
|
264,900
|
|
|
10/1/2021
|
+2.60 / +2.47%
|
105.30
|
108.00
|
105.30
|
107.90
|
107.10
|
74.49
|
304,200
|
|
|
9/30/2021
|
+3.40 / +3.27%
|
103.50
|
107.40
|
102.90
|
107.40
|
105.30
|
74.15
|
431,300
|
|
|
9/29/2021
|
-3.10 / -2.91%
|
106.00
|
106.70
|
102.30
|
103.50
|
104.00
|
71.46
|
285,200
|
|
|
9/28/2021
|
-3.80 / -3.48%
|
109.30
|
109.90
|
105.10
|
105.50
|
106.60
|
72.84
|
331,400
|
|
|
9/27/2021
|
+0.60 / +0.55%
|
108.60
|
110.00
|
108.40
|
109.20
|
109.30
|
75.39
|
288,600
|
|
|
9/24/2021
|
+2.40 / +2.25%
|
108.00
|
109.00
|
107.10
|
108.90
|
108.60
|
75.18
|
303,300
|
|
|
9/23/2021
|
+3.70 / +3.53%
|
104.90
|
108.90
|
104.90
|
108.60
|
106.50
|
74.98
|
237,700
|
|
|
9/22/2021
|
+3.20 / +3.09%
|
103.30
|
106.80
|
102.70
|
106.80
|
104.90
|
73.73
|
348,500
|
|
|
9/21/2021
|
-1.00 / -0.96%
|
103.50
|
105.00
|
102.00
|
102.80
|
103.60
|
70.97
|
279,900
|
|
|
9/20/2021
|
+3.80 / +3.75%
|
101.30
|
105.60
|
101.20
|
105.20
|
103.80
|
72.63
|
394,000
|
|
|
9/17/2021
|
+0.10 / +0.10%
|
101.90
|
102.60
|
100.50
|
102.60
|
101.40
|
70.83
|
297,400
|
|
|
9/16/2021
|
-2.40 / -2.33%
|
103.50
|
103.80
|
100.60
|
100.60
|
102.50
|
69.45
|
240,000
|
|
|
9/15/2021
|
-0.30 / -0.29%
|
103.60
|
103.80
|
102.00
|
102.80
|
103.00
|
70.97
|
198,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|