Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2022	+0.50 / +0.63%	80.50	81.40	79.50	80.00	80.80	80.00	435,400
5/25/2022	+1.80 / +2.26%	79.00	81.30	77.90	81.30	79.50	81.30	535,300
5/24/2022	-3.90 / -4.70%	82.00	82.00	78.40	79.00	79.50	79.00	401,400
5/23/2022	-4.10 / -4.78%	84.30	84.50	81.70	81.70	82.90	81.70	393,500
5/20/2022	-5.80 / -6.47%	87.00	87.00	83.80	83.80	85.80	83.80	376,800
5/19/2022	-5.40 / -5.86%	87.50	92.50	86.20	86.70	89.60	86.70	303,900
5/18/2022	-2.80 / -2.97%	93.80	93.80	91.40	91.50	92.10	91.50	336,700
5/17/2022	-3.50 / -3.60%	96.50	96.50	93.50	93.60	94.30	93.60	251,100
5/16/2022	-2.60 / -2.63%	98.00	99.00	96.00	96.10	97.10	96.10	261,400
5/13/2022	-2.70 / -2.71%	98.50	102.00	94.90	96.90	98.70	96.90	299,900
5/12/2022	-0.20 / -0.20%	99.60	100.90	98.00	98.00	99.60	98.00	405,300
5/11/2022	+3.10 / +3.19%	97.50	100.40	97.50	100.40	98.20	100.40	380,300
5/10/2022	+2.90 / +2.99%	99.60	100.00	96.00	100.00	97.30	100.00	272,900
5/9/2022	+3.00 / +3.09%	99.80	100.00	95.80	100.00	97.10	100.00	294,500
5/6/2022	+0.30 / +0.30%	100.00	100.00	94.80	100.00	97.00	100.00	329,200
5/5/2022	+0.30 / +0.30%	100.10	100.10	99.20	100.00	99.70	100.00	370,200
5/4/2022	+0.10 / +0.10%	99.20	100.00	99.00	100.00	99.70	100.00	288,400
4/29/2022	0.00 / 0.00%	99.20	100.10	99.20	100.00	99.90	100.00	336,700
4/28/2022	+0.40 / +0.40%	99.70	100.50	99.50	100.10	100.00	100.10	280,000
4/27/2022	+0.60 / +0.60%	99.00	100.20	98.20	100.00	99.70	100.00	354,500
4/26/2022	+0.40 / +0.40%	99.20	100.00	98.30	100.00	99.40	100.00	239,800
4/25/2022	-0.20 / -0.20%	99.40	100.40	98.30	99.80	99.60	99.80	300,700
4/22/2022	+0.10 / +0.10%	99.40	100.10	99.40	100.00	100.00	100.00	260,000
4/21/2022	0.00 / 0.00%	100.20	100.20	99.50	100.00	99.90	100.00	289,900
4/20/2022	-0.20 / -0.20%	100.20	100.60	99.40	100.00	100.00	100.00	369,600
4/19/2022	+0.10 / +0.10%	100.00	101.20	99.70	100.10	100.20	100.10	340,800
4/18/2022	0.00 / 0.00%	100.50	100.50	99.50	100.10	100.00	100.10	388,800
4/15/2022	-0.50 / -0.50%	100.20	101.00	99.40	100.10	100.10	100.10	315,000
4/14/2022	+1.50 / +1.50%	99.60	102.30	99.60	101.50	100.60	101.50	439,900
4/13/2022	+0.50 / +0.50%	99.70	100.40	98.50	100.40	100.00	100.40	389,100

<<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%