|
|
Closing price on 12/10/2021
|
|
| Open |
101.60 |
| High |
102.40 |
| Low |
99.50 |
| Volume |
502,800 |
| Split-adjusted Price |
100.30 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
+3.30 / +3.40%
|
101.60
|
102.40
|
99.50
|
100.30
|
100.90
|
100.30
|
502,800
|
|
|
12/9/2021
|
+2.70 / +1.95%
|
138.00
|
145.00
|
137.70
|
141.20
|
140.50
|
97.48
|
386,500
|
|
|
12/8/2021
|
+1.90 / +1.39%
|
136.00
|
141.10
|
136.00
|
138.70
|
138.50
|
95.76
|
330,000
|
|
|
12/7/2021
|
-0.10 / -0.07%
|
137.10
|
137.30
|
135.60
|
137.00
|
136.80
|
94.58
|
326,800
|
|
|
12/6/2021
|
-1.70 / -1.22%
|
135.50
|
138.00
|
134.90
|
137.20
|
137.10
|
94.72
|
358,900
|
|
|
12/3/2021
|
-7.60 / -5.32%
|
141.90
|
142.00
|
135.00
|
135.30
|
138.90
|
93.41
|
418,000
|
|
|
12/2/2021
|
-0.60 / -0.43%
|
140.00
|
145.00
|
138.70
|
138.80
|
142.87
|
95.83
|
360,500
|
|
|
12/1/2021
|
+7.40 / +5.49%
|
136.00
|
144.50
|
135.40
|
142.30
|
139.40
|
98.24
|
285,000
|
|
|
11/30/2021
|
+8.20 / +6.42%
|
131.00
|
136.70
|
130.40
|
136.00
|
134.90
|
93.89
|
352,000
|
|
|
11/29/2021
|
+11.80 / +9.86%
|
120.50
|
131.80
|
120.50
|
131.50
|
127.80
|
90.79
|
493,700
|
|
|
11/26/2021
|
+4.90 / +4.12%
|
118.60
|
125.00
|
118.60
|
123.70
|
119.70
|
85.40
|
252,500
|
|
|
11/25/2021
|
+0.10 / +0.08%
|
118.60
|
119.00
|
118.40
|
118.80
|
118.80
|
82.02
|
330,900
|
|
|
11/24/2021
|
+0.40 / +0.34%
|
118.50
|
119.10
|
118.50
|
119.00
|
118.70
|
82.16
|
352,900
|
|
|
11/23/2021
|
+0.10 / +0.08%
|
118.80
|
118.80
|
118.50
|
118.60
|
118.60
|
81.88
|
291,200
|
|
|
11/22/2021
|
+0.60 / +0.51%
|
118.50
|
119.00
|
118.10
|
118.60
|
118.50
|
81.88
|
301,000
|
|
|
11/19/2021
|
+1.50 / +1.28%
|
117.50
|
118.90
|
117.50
|
118.70
|
118.00
|
81.95
|
353,600
|
|
|
11/18/2021
|
+2.30 / +1.98%
|
116.50
|
118.60
|
116.50
|
118.50
|
117.20
|
81.81
|
315,000
|
|
|
11/17/2021
|
+2.50 / +2.18%
|
115.30
|
117.70
|
115.30
|
117.40
|
116.20
|
81.05
|
418,900
|
|
|
11/16/2021
|
0.00 / 0.00%
|
115.10
|
115.20
|
114.50
|
115.20
|
114.90
|
79.53
|
272,000
|
|
|
11/15/2021
|
+0.90 / +0.79%
|
114.70
|
115.70
|
114.70
|
115.20
|
115.20
|
79.53
|
295,300
|
|
|
11/12/2021
|
+0.60 / +0.52%
|
114.40
|
115.20
|
114.00
|
115.00
|
114.30
|
79.40
|
333,200
|
|
|
11/11/2021
|
+1.00 / +0.88%
|
114.00
|
115.10
|
114.00
|
114.70
|
114.40
|
79.19
|
386,500
|
|
|
11/10/2021
|
+0.90 / +0.79%
|
113.10
|
114.20
|
113.10
|
114.20
|
113.70
|
78.84
|
312,100
|
|
|
11/9/2021
|
+0.90 / +0.80%
|
112.90
|
113.90
|
112.90
|
113.90
|
113.30
|
78.64
|
357,100
|
|
|
11/8/2021
|
+0.50 / +0.44%
|
112.50
|
113.40
|
112.50
|
113.30
|
112.98
|
78.22
|
307,300
|
|
|
11/5/2021
|
+0.60 / +0.53%
|
113.00
|
113.20
|
112.20
|
112.80
|
112.80
|
77.88
|
329,100
|
|
|
11/4/2021
|
-0.10 / -0.09%
|
112.30
|
113.00
|
112.00
|
112.20
|
112.20
|
77.46
|
272,600
|
|
|
11/3/2021
|
-0.70 / -0.62%
|
112.70
|
113.00
|
112.10
|
112.20
|
112.30
|
77.46
|
293,700
|
|
|
11/2/2021
|
+0.50 / +0.44%
|
112.20
|
113.50
|
112.20
|
113.20
|
112.90
|
78.15
|
338,400
|
|
|
11/1/2021
|
-0.50 / -0.44%
|
113.80
|
113.90
|
112.10
|
112.40
|
112.70
|
77.60
|
314,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|