|
|
Closing price on 9/29/2022
|
|
| Open |
80.80 |
| High |
81.50 |
| Low |
80.40 |
| Volume |
338,000 |
| Split-adjusted Price |
81.50 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+1.10 / +1.37%
|
80.80
|
81.50
|
80.40
|
81.50
|
80.90
|
81.50
|
338,000
|
|
|
9/28/2022
|
+0.30 / +0.37%
|
81.20
|
81.20
|
80.00
|
80.80
|
80.40
|
80.80
|
385,600
|
|
|
9/27/2022
|
+1.80 / +2.25%
|
80.20
|
82.00
|
79.70
|
81.80
|
80.50
|
81.80
|
485,000
|
|
|
9/26/2022
|
0.00 / 0.00%
|
80.00
|
80.20
|
79.60
|
80.20
|
80.00
|
80.20
|
315,700
|
|
|
9/23/2022
|
+0.80 / +1.01%
|
80.50
|
80.60
|
79.90
|
80.40
|
80.20
|
80.40
|
305,000
|
|
|
9/22/2022
|
+0.80 / +1.00%
|
80.00
|
80.80
|
79.00
|
80.80
|
79.60
|
80.80
|
365,000
|
|
|
9/21/2022
|
+0.60 / +0.75%
|
79.80
|
80.50
|
79.00
|
80.20
|
80.00
|
80.20
|
452,500
|
|
|
9/20/2022
|
+0.80 / +1.01%
|
80.00
|
80.40
|
79.20
|
80.40
|
79.60
|
80.40
|
420,200
|
|
|
9/19/2022
|
-1.30 / -1.61%
|
80.50
|
80.50
|
79.10
|
79.60
|
79.60
|
79.60
|
351,800
|
|
|
9/16/2022
|
+0.20 / +0.25%
|
81.00
|
81.20
|
80.30
|
80.80
|
80.90
|
80.80
|
450,000
|
|
|
9/15/2022
|
+0.40 / +0.50%
|
80.70
|
81.50
|
80.10
|
81.20
|
80.60
|
81.20
|
420,300
|
|
|
9/14/2022
|
-0.60 / -0.74%
|
81.30
|
81.30
|
80.10
|
80.80
|
80.80
|
80.80
|
335,100
|
|
|
9/13/2022
|
-0.30 / -0.37%
|
81.70
|
81.80
|
81.10
|
81.60
|
81.40
|
81.60
|
474,800
|
|
|
9/12/2022
|
+0.50 / +0.61%
|
82.00
|
82.30
|
81.50
|
82.00
|
81.90
|
82.00
|
451,200
|
|
|
9/9/2022
|
+0.60 / +0.73%
|
82.00
|
82.30
|
80.90
|
82.30
|
81.50
|
82.30
|
367,900
|
|
|
9/8/2022
|
-0.50 / -0.61%
|
82.50
|
82.50
|
80.80
|
81.80
|
81.70
|
81.80
|
418,300
|
|
|
9/7/2022
|
-0.40 / -0.49%
|
83.30
|
83.30
|
81.70
|
82.00
|
82.30
|
82.00
|
348,400
|
|
|
9/6/2022
|
-0.20 / -0.24%
|
82.60
|
82.60
|
82.00
|
82.60
|
82.40
|
82.60
|
415,600
|
|
|
9/5/2022
|
+0.10 / +0.12%
|
83.00
|
83.10
|
82.40
|
82.70
|
82.80
|
82.70
|
338,200
|
|
|
8/31/2022
|
-0.20 / -0.24%
|
82.50
|
82.90
|
82.00
|
82.80
|
82.60
|
82.80
|
483,900
|
|
|
8/30/2022
|
-0.60 / -0.72%
|
83.50
|
83.50
|
82.10
|
82.80
|
83.00
|
82.80
|
315,600
|
|
|
8/29/2022
|
-1.40 / -1.66%
|
85.30
|
85.30
|
82.80
|
83.10
|
83.40
|
83.10
|
439,000
|
|
|
8/26/2022
|
-0.50 / -0.59%
|
86.20
|
86.20
|
84.00
|
84.80
|
84.50
|
84.80
|
368,500
|
|
|
8/25/2022
|
+2.30 / +2.75%
|
85.20
|
86.00
|
84.20
|
86.00
|
85.30
|
86.00
|
530,000
|
|
|
8/24/2022
|
+1.30 / +1.56%
|
83.60
|
85.00
|
83.10
|
84.80
|
83.70
|
84.80
|
429,200
|
|
|
8/23/2022
|
-0.50 / -0.60%
|
83.50
|
83.90
|
83.00
|
83.50
|
83.50
|
83.50
|
346,000
|
|
|
8/22/2022
|
-0.20 / -0.24%
|
83.50
|
84.60
|
83.50
|
84.00
|
84.00
|
84.00
|
480,800
|
|
|
8/19/2022
|
+0.60 / +0.72%
|
84.50
|
84.50
|
83.70
|
84.20
|
84.20
|
84.20
|
317,200
|
|
|
8/18/2022
|
+3.00 / +3.67%
|
83.90
|
84.80
|
82.60
|
84.80
|
83.60
|
84.80
|
407,100
|
|
|
8/17/2022
|
+2.40 / +2.96%
|
81.00
|
84.50
|
80.50
|
83.50
|
81.80
|
83.50
|
505,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|