Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2022	+0.30 / +0.28%	108.20	108.50	107.70	108.50	108.20	108.50	250,600
2/7/2022	+0.70 / +0.65%	107.80	108.60	107.70	108.50	108.20	108.50	201,500
1/28/2022	+8.70 / +8.18%	107.00	115.00	106.10	115.00	107.80	115.00	211,300
1/27/2022	-1.00 / -0.94%	106.60	107.10	105.60	105.80	106.30	105.80	127,100
1/26/2022	+0.80 / +0.75%	106.30	107.40	106.30	107.30	106.80	107.30	161,300
1/25/2022	+0.30 / +0.28%	106.50	107.10	106.20	106.90	106.50	106.90	312,700
1/24/2022	-1.80 / -1.67%	107.60	107.60	105.60	106.00	106.60	106.00	345,100
1/21/2022	+0.10 / +0.09%	109.00	109.10	107.10	107.90	107.80	107.90	316,000
1/20/2022	+0.10 / +0.09%	108.10	109.30	107.50	109.30	107.80	109.30	359,600
1/19/2022	-5.30 / -4.74%	111.20	111.30	106.50	106.50	109.20	106.50	296,400
1/18/2022	-2.30 / -2.04%	112.50	112.50	110.60	110.60	111.80	110.60	364,300
1/17/2022	-1.00 / -0.88%	113.00	113.60	112.00	112.00	112.90	112.00	322,200
1/14/2022	+0.60 / +0.53%	113.60	113.60	112.50	113.60	113.00	113.60	404,100
1/13/2022	+0.20 / +0.18%	113.90	114.30	112.00	114.30	113.00	114.30	250,800
1/12/2022	-1.00 / -0.87%	117.90	117.90	113.50	113.90	114.10	113.90	383,400
1/11/2022	+2.40 / +2.06%	115.40	119.50	110.90	118.70	114.90	118.70	427,600
1/10/2022	-2.40 / -2.04%	119.20	119.20	113.50	115.50	116.30	115.50	363,900
1/7/2022	+11.00 / +10.01%	109.80	121.30	109.70	120.90	117.90	120.90	481,500
1/6/2022	+7.80 / +7.56%	103.50	111.40	103.50	111.00	109.90	111.00	533,400
1/5/2022	+1.90 / +1.86%	103.00	103.90	102.60	103.90	103.20	103.90	390,000
1/4/2022	+3.10 / +3.09%	101.80	103.40	101.00	103.40	102.00	103.40	411,600
12/31/2021	+2.50 / +2.50%	99.90	102.40	99.00	102.40	100.30	102.40	460,800
12/30/2021	0.00 / 0.00%	100.00	100.10	99.40	100.00	99.90	100.00	393,300
12/29/2021	0.00 / 0.00%	100.30	100.40	96.00	100.40	100.00	100.40	505,100
12/28/2021	-0.40 / -0.40%	100.60	100.70	100.00	100.30	100.40	100.30	443,000
12/27/2021	+0.60 / +0.60%	100.00	101.40	99.70	100.60	100.70	100.60	398,800
12/24/2021	+0.10 / +0.10%	100.20	100.30	99.30	100.30	100.00	100.30	431,000
12/23/2021	-1.40 / -1.38%	101.10	101.30	99.10	100.00	100.20	100.00	375,500
12/22/2021	0.00 / 0.00%	101.80	101.90	100.40	101.10	101.40	101.10	396,900
12/21/2021	+1.70 / +1.70%	100.10	101.90	100.00	101.80	101.10	101.80	468,500

<<Previous 30 days Next 30 days>>

SSH News

More News

Related Companies

	Volume	Price	Change
AAV	828,900	6.00	1.69%
AGG	512,900	19.50	0.26%
API	583,500	9.00	0.00%
ASM	1,386,200	8.21	-1.08%
BCR	5,695,800	2.00	5.26%
BII	298,600	0.80	0.00%
BVL	4,800	18.40	2.22%
C21	0	15.20	0.00%
CCI	100	27.40	5.38%