|
|
Closing price on 9/27/2021
|
|
| Open |
108.60 |
| High |
110.00 |
| Low |
108.40 |
| Volume |
288,600 |
| Split-adjusted Price |
75.39 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
+0.60 / +0.55%
|
108.60
|
110.00
|
108.40
|
109.20
|
109.30
|
75.39
|
288,600
|
|
|
9/24/2021
|
+2.40 / +2.25%
|
108.00
|
109.00
|
107.10
|
108.90
|
108.60
|
75.18
|
303,300
|
|
|
9/23/2021
|
+3.70 / +3.53%
|
104.90
|
108.90
|
104.90
|
108.60
|
106.50
|
74.98
|
237,700
|
|
|
9/22/2021
|
+3.20 / +3.09%
|
103.30
|
106.80
|
102.70
|
106.80
|
104.90
|
73.73
|
348,500
|
|
|
9/21/2021
|
-1.00 / -0.96%
|
103.50
|
105.00
|
102.00
|
102.80
|
103.60
|
70.97
|
279,900
|
|
|
9/20/2021
|
+3.80 / +3.75%
|
101.30
|
105.60
|
101.20
|
105.20
|
103.80
|
72.63
|
394,000
|
|
|
9/17/2021
|
+0.10 / +0.10%
|
101.90
|
102.60
|
100.50
|
102.60
|
101.40
|
70.83
|
297,400
|
|
|
9/16/2021
|
-2.40 / -2.33%
|
103.50
|
103.80
|
100.60
|
100.60
|
102.50
|
69.45
|
240,000
|
|
|
9/15/2021
|
-0.30 / -0.29%
|
103.60
|
103.80
|
102.00
|
102.80
|
103.00
|
70.97
|
198,000
|
|
|
9/14/2021
|
+0.90 / +0.87%
|
102.10
|
103.90
|
101.80
|
103.80
|
103.10
|
71.66
|
259,600
|
|
|
9/13/2021
|
0.00 / 0.00%
|
103.00
|
104.00
|
101.70
|
103.90
|
102.90
|
71.73
|
279,900
|
|
|
9/10/2021
|
+3.10 / +3.03%
|
102.00
|
105.40
|
102.00
|
105.40
|
103.90
|
72.77
|
227,100
|
|
|
9/9/2021
|
+1.30 / +1.27%
|
103.00
|
103.90
|
100.50
|
103.90
|
102.30
|
71.73
|
262,500
|
|
|
9/8/2021
|
-0.30 / -0.29%
|
103.50
|
103.50
|
102.00
|
103.00
|
102.60
|
71.11
|
205,900
|
|
|
9/7/2021
|
-0.80 / -0.77%
|
104.00
|
104.80
|
102.00
|
103.60
|
103.30
|
71.52
|
220,600
|
|
|
9/6/2021
|
+4.70 / +4.64%
|
103.90
|
105.90
|
100.10
|
105.90
|
104.40
|
73.11
|
243,000
|
|
|
9/1/2021
|
+3.80 / +3.80%
|
99.00
|
104.00
|
97.60
|
103.90
|
101.20
|
71.73
|
205,900
|
|
|
8/31/2021
|
-0.90 / -0.90%
|
99.80
|
100.80
|
99.00
|
99.00
|
100.10
|
68.35
|
298,900
|
|
|
8/30/2021
|
+0.20 / +0.20%
|
99.00
|
100.40
|
90.00
|
100.10
|
99.90
|
69.11
|
198,500
|
|
|
8/27/2021
|
-1.10 / -1.09%
|
100.00
|
101.00
|
98.90
|
99.80
|
99.90
|
68.90
|
238,600
|
|
|
8/26/2021
|
-1.00 / -0.99%
|
101.50
|
104.50
|
98.80
|
100.50
|
100.90
|
69.38
|
297,800
|
|
|
8/25/2021
|
+2.20 / +2.19%
|
98.50
|
102.60
|
98.50
|
102.50
|
101.50
|
70.77
|
280,000
|
|
|
8/24/2021
|
+3.80 / +3.93%
|
96.50
|
102.30
|
96.40
|
100.60
|
100.30
|
69.45
|
203,000
|
|
|
8/23/2021
|
-0.90 / -0.89%
|
98.00
|
100.50
|
90.00
|
100.00
|
96.80
|
69.04
|
197,700
|
|
|
8/20/2021
|
-9.10 / -8.24%
|
105.00
|
105.00
|
99.00
|
101.30
|
100.90
|
69.94
|
155,400
|
|
|
8/19/2021
|
-9.30 / -7.76%
|
110.00
|
115.00
|
109.00
|
110.50
|
110.40
|
76.29
|
224,700
|
|
|
8/18/2021
|
+7.30 / +6.93%
|
121.20
|
121.20
|
111.50
|
112.70
|
119.80
|
77.81
|
334,400
|
|
|
8/17/2021
|
+13.70 / +14.94%
|
105.40
|
105.40
|
105.40
|
105.40
|
105.40
|
72.77
|
68,900
|
|
|
8/16/2021
|
+11.90 / +14.91%
|
91.70
|
91.70
|
91.70
|
91.70
|
91.70
|
63.31
|
15,000
|
|
|
8/13/2021
|
+10.40 / +14.99%
|
79.80
|
79.80
|
79.80
|
79.80
|
79.80
|
55.09
|
3,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|