|
|
Closing price on 9/6/2022
|
|
| Open |
82.60 |
| High |
82.60 |
| Low |
82.00 |
| Volume |
415,600 |
| Split-adjusted Price |
82.60 |
|
|
SSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2022
|
+0.20 / +0.25%
|
81.50
|
81.50
|
80.20
|
81.30
|
81.10
|
81.30
|
383,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
81.00
|
81.50
|
80.60
|
81.50
|
81.10
|
81.50
|
482,000
|
|
|
8/12/2022
|
+0.20 / +0.25%
|
81.90
|
81.90
|
81.20
|
81.60
|
81.50
|
81.60
|
390,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
81.90
|
82.30
|
80.90
|
81.60
|
81.40
|
81.60
|
425,000
|
|
|
8/10/2022
|
+0.90 / +1.11%
|
81.50
|
82.00
|
80.70
|
81.80
|
81.60
|
81.80
|
464,600
|
|
|
8/9/2022
|
+0.40 / +0.49%
|
80.80
|
81.40
|
80.00
|
81.40
|
80.90
|
81.40
|
441,100
|
|
|
8/8/2022
|
+0.90 / +1.12%
|
80.60
|
81.50
|
80.60
|
81.50
|
81.00
|
81.50
|
410,800
|
|
|
8/5/2022
|
+0.70 / +0.87%
|
80.30
|
81.30
|
80.10
|
81.30
|
80.60
|
81.30
|
345,600
|
|
|
8/4/2022
|
+0.30 / +0.37%
|
80.80
|
81.00
|
80.20
|
80.80
|
80.60
|
80.80
|
427,400
|
|
|
8/3/2022
|
+0.20 / +0.25%
|
81.00
|
81.00
|
80.00
|
80.70
|
80.50
|
80.70
|
326,800
|
|
|
8/2/2022
|
+0.20 / +0.25%
|
80.30
|
80.90
|
80.00
|
80.70
|
80.50
|
80.70
|
386,900
|
|
|
8/1/2022
|
-0.20 / -0.25%
|
81.00
|
81.40
|
79.80
|
81.00
|
80.50
|
81.00
|
499,900
|
|
|
7/29/2022
|
+0.70 / +0.87%
|
81.60
|
81.60
|
80.70
|
81.50
|
81.20
|
81.50
|
367,700
|
|
|
7/28/2022
|
+1.40 / +1.75%
|
80.00
|
81.60
|
79.90
|
81.60
|
80.80
|
81.60
|
422,100
|
|
|
7/27/2022
|
+0.50 / +0.63%
|
80.30
|
81.00
|
79.50
|
80.50
|
80.20
|
80.50
|
459,800
|
|
|
7/26/2022
|
-0.10 / -0.12%
|
80.50
|
80.50
|
79.40
|
80.00
|
80.00
|
80.00
|
380,000
|
|
|
7/25/2022
|
0.00 / 0.00%
|
80.20
|
80.50
|
79.60
|
80.40
|
80.10
|
80.40
|
429,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|