|
|
Closing price on 3/7/2022
|
|
| Open |
104.00 |
| High |
104.20 |
| Low |
100.60 |
| Volume |
433,700 |
| Split-adjusted Price |
101.40 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-2.80 / -2.69%
|
104.00
|
104.20
|
100.60
|
101.40
|
102.40
|
101.40
|
433,700
|
|
|
3/4/2022
|
+0.80 / +0.78%
|
103.50
|
105.00
|
102.00
|
103.80
|
104.20
|
103.80
|
345,600
|
|
|
3/3/2022
|
+3.60 / +3.57%
|
100.60
|
105.00
|
100.60
|
104.50
|
103.00
|
104.50
|
483,200
|
|
|
3/2/2022
|
-1.80 / -1.75%
|
102.50
|
102.60
|
99.90
|
100.80
|
100.90
|
100.80
|
400,400
|
|
|
3/1/2022
|
0.00 / 0.00%
|
101.80
|
103.80
|
101.50
|
102.30
|
102.60
|
102.30
|
350,500
|
|
|
2/28/2022
|
-1.10 / -1.07%
|
102.50
|
102.90
|
101.50
|
101.50
|
102.30
|
101.50
|
438,500
|
|
|
2/25/2022
|
-1.30 / -1.26%
|
102.90
|
104.50
|
101.30
|
102.00
|
102.60
|
102.00
|
370,900
|
|
|
2/24/2022
|
-4.30 / -4.05%
|
106.20
|
106.30
|
101.00
|
102.00
|
103.30
|
102.00
|
470,800
|
|
|
2/23/2022
|
-0.50 / -0.47%
|
106.60
|
108.10
|
104.90
|
106.00
|
106.30
|
106.00
|
343,100
|
|
|
2/22/2022
|
-1.90 / -1.75%
|
108.70
|
108.80
|
105.20
|
106.80
|
106.50
|
106.80
|
275,100
|
|
|
2/21/2022
|
0.00 / 0.00%
|
109.30
|
109.50
|
107.00
|
109.40
|
108.70
|
109.40
|
430,900
|
|
|
2/18/2022
|
+1.60 / +1.47%
|
108.90
|
110.60
|
107.70
|
110.50
|
109.40
|
110.50
|
308,200
|
|
|
2/17/2022
|
+2.20 / +2.04%
|
108.00
|
110.00
|
107.50
|
110.00
|
108.90
|
110.00
|
371,500
|
|
|
2/16/2022
|
-1.90 / -1.75%
|
108.20
|
108.50
|
106.80
|
106.80
|
107.80
|
106.80
|
270,300
|
|
|
2/15/2022
|
-2.00 / -1.82%
|
109.50
|
110.20
|
107.00
|
108.00
|
108.70
|
108.00
|
332,400
|
|
|
2/14/2022
|
-1.00 / -0.90%
|
110.50
|
110.50
|
109.30
|
109.50
|
110.00
|
109.50
|
290,800
|
|
|
2/11/2022
|
-0.20 / -0.18%
|
110.50
|
113.90
|
110.00
|
110.40
|
110.50
|
110.40
|
254,200
|
|
|
2/10/2022
|
+4.40 / +4.06%
|
108.50
|
113.00
|
108.40
|
112.90
|
110.60
|
112.90
|
210,400
|
|
|
2/9/2022
|
+0.30 / +0.28%
|
108.20
|
108.80
|
108.10
|
108.50
|
108.50
|
108.50
|
242,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|