|
|
Closing price on 4/22/2025
|
|
| Open |
81.40 |
| High |
83.00 |
| Low |
81.00 |
| Volume |
33,300 |
| Split-adjusted Price |
81.90 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
+0.50 / +0.61%
|
81.40
|
83.00
|
81.00
|
81.90
|
82.00
|
81.90
|
33,300
|
|
|
4/21/2025
|
-0.50 / -0.61%
|
81.60
|
82.00
|
81.00
|
81.40
|
81.40
|
81.40
|
18,100
|
|
|
4/18/2025
|
+0.20 / +0.25%
|
81.30
|
82.50
|
81.30
|
81.50
|
81.90
|
81.50
|
13,400
|
|
|
4/17/2025
|
+0.10 / +0.12%
|
80.50
|
82.00
|
80.50
|
81.20
|
81.30
|
81.20
|
17,800
|
|
|
4/16/2025
|
-0.60 / -0.74%
|
80.40
|
82.50
|
80.40
|
81.00
|
81.10
|
81.00
|
14,400
|
|
|
4/15/2025
|
-4.60 / -5.42%
|
83.60
|
83.80
|
80.00
|
80.20
|
81.60
|
80.20
|
12,400
|
|
|
4/14/2025
|
-4.10 / -4.66%
|
89.90
|
89.90
|
80.00
|
83.80
|
84.80
|
83.80
|
8,700
|
|
|
4/11/2025
|
+5.80 / +6.90%
|
84.30
|
90.00
|
84.30
|
89.90
|
87.90
|
89.90
|
9,800
|
|
|
4/10/2025
|
+10.00 / +12.50%
|
78.50
|
92.00
|
78.50
|
90.00
|
84.10
|
90.00
|
7,100
|
|
|
4/9/2025
|
-1.40 / -1.72%
|
80.00
|
80.40
|
79.60
|
80.00
|
80.00
|
80.00
|
10,800
|
|
|
4/8/2025
|
-2.50 / -2.97%
|
80.20
|
82.50
|
72.10
|
81.80
|
81.40
|
81.80
|
3,300
|
|
|
4/4/2025
|
-6.70 / -7.45%
|
89.90
|
89.90
|
76.80
|
83.20
|
84.30
|
83.20
|
5,200
|
|
|
4/3/2025
|
-5.20 / -5.60%
|
92.50
|
92.50
|
80.10
|
87.60
|
89.90
|
87.60
|
15,100
|
|
|
4/2/2025
|
+0.80 / +0.86%
|
91.50
|
98.00
|
88.00
|
93.50
|
92.80
|
93.50
|
8,200
|
|
|
4/1/2025
|
-0.30 / -0.32%
|
89.60
|
93.50
|
87.70
|
92.80
|
92.70
|
92.80
|
9,400
|
|
|
3/31/2025
|
-5.10 / -5.21%
|
97.00
|
97.00
|
85.00
|
92.80
|
93.10
|
92.80
|
10,600
|
|
|
3/28/2025
|
-0.40 / -0.41%
|
97.80
|
98.20
|
97.70
|
97.80
|
97.90
|
97.80
|
7,200
|
|
|
3/27/2025
|
-2.80 / -2.78%
|
100.20
|
100.20
|
86.30
|
97.80
|
98.20
|
97.80
|
7,300
|
|
|
3/26/2025
|
-0.30 / -0.30%
|
101.30
|
101.50
|
100.20
|
100.20
|
100.60
|
100.20
|
14,000
|
|
|
3/25/2025
|
-0.50 / -0.49%
|
102.30
|
102.50
|
95.40
|
101.20
|
100.50
|
101.20
|
11,000
|
|
|
3/24/2025
|
+1.50 / +1.48%
|
101.40
|
105.40
|
101.00
|
102.90
|
101.70
|
102.90
|
12,300
|
|
|
3/21/2025
|
-3.60 / -3.45%
|
101.80
|
101.80
|
98.00
|
100.80
|
101.40
|
100.80
|
21,500
|
|
|
3/20/2025
|
-6.90 / -6.34%
|
109.50
|
109.60
|
92.60
|
101.90
|
104.40
|
101.90
|
23,500
|
|
|
3/19/2025
|
-15.60 / -12.45%
|
119.00
|
119.00
|
106.60
|
109.70
|
108.80
|
109.70
|
9,100
|
|
|
3/18/2025
|
+0.90 / +0.77%
|
134.10
|
134.20
|
116.70
|
117.60
|
125.30
|
117.60
|
5,500
|
|
|
3/17/2025
|
+15.20 / +14.93%
|
116.90
|
117.00
|
109.40
|
117.00
|
116.70
|
117.00
|
2,500
|
|
|
3/14/2025
|
+13.20 / +14.90%
|
101.80
|
101.80
|
101.70
|
101.80
|
101.80
|
101.80
|
6,000
|
|
|
3/13/2025
|
+11.70 / +14.96%
|
84.00
|
89.90
|
84.00
|
89.90
|
88.60
|
89.90
|
900
|
|
|
3/12/2025
|
+10.50 / +14.94%
|
70.40
|
80.80
|
70.40
|
80.80
|
78.20
|
80.80
|
4,600
|
|
|
3/11/2025
|
+0.10 / +0.14%
|
70.50
|
70.80
|
70.10
|
70.40
|
70.30
|
70.40
|
36,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|