|
|
Closing price on 8/15/2025
|
|
| Open |
37.40 |
| High |
37.55 |
| Low |
36.25 |
| Volume |
58,999,103 |
| Split-adjusted Price |
36.55 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.25 / -0.68%
|
37.40
|
37.55
|
36.25
|
36.55
|
36.94
|
36.55
|
58,999,103
|
|
|
8/14/2025
|
+0.05 / +0.14%
|
37.00
|
37.80
|
36.10
|
36.80
|
37.10
|
36.80
|
71,443,503
|
|
|
8/13/2025
|
0.00 / 0.00%
|
37.05
|
37.15
|
35.60
|
36.75
|
36.36
|
36.75
|
67,810,701
|
|
|
8/12/2025
|
-0.75 / -2.00%
|
37.90
|
37.95
|
36.40
|
36.75
|
37.04
|
36.75
|
46,729,504
|
|
|
8/11/2025
|
+2.00 / +5.63%
|
35.80
|
37.75
|
35.30
|
37.50
|
36.37
|
37.50
|
59,790,503
|
|
|
8/8/2025
|
+0.35 / +1.00%
|
35.70
|
37.20
|
35.10
|
35.50
|
35.93
|
35.50
|
95,558,300
|
|
|
8/7/2025
|
-0.15 / -0.42%
|
35.80
|
35.80
|
34.75
|
35.15
|
35.14
|
35.15
|
37,210,301
|
|
|
8/6/2025
|
+0.65 / +1.88%
|
34.75
|
35.30
|
34.40
|
35.30
|
34.93
|
35.30
|
50,121,400
|
|
|
8/5/2025
|
+0.65 / +1.91%
|
34.40
|
35.90
|
32.50
|
34.65
|
34.62
|
34.65
|
92,268,406
|
|
|
8/4/2025
|
+0.80 / +2.41%
|
32.50
|
34.00
|
32.40
|
34.00
|
32.98
|
34.00
|
56,726,001
|
|
|
8/1/2025
|
-1.00 / -2.92%
|
34.00
|
34.80
|
33.10
|
33.20
|
33.65
|
33.20
|
57,108,171
|
|
|
7/31/2025
|
+0.30 / +0.88%
|
34.10
|
34.60
|
33.10
|
34.20
|
34.02
|
34.20
|
49,380,202
|
|
|
7/30/2025
|
+0.60 / +1.80%
|
33.60
|
34.15
|
32.70
|
33.90
|
33.39
|
33.90
|
62,743,901
|
|
|
7/29/2025
|
-2.50 / -6.98%
|
36.10
|
36.20
|
33.30
|
33.30
|
34.33
|
33.30
|
105,879,100
|
|
|
7/28/2025
|
+1.80 / +5.29%
|
34.80
|
35.85
|
34.45
|
35.80
|
35.31
|
35.80
|
49,584,700
|
|
|
7/25/2025
|
+2.00 / +6.25%
|
32.15
|
34.10
|
32.00
|
34.00
|
33.19
|
34.00
|
62,201,203
|
|
|
7/24/2025
|
-0.25 / -0.78%
|
32.30
|
32.35
|
31.35
|
32.00
|
31.80
|
32.00
|
43,190,300
|
|
|
7/23/2025
|
+0.25 / +0.78%
|
32.30
|
33.35
|
31.90
|
32.25
|
32.39
|
32.25
|
44,349,401
|
|
|
7/22/2025
|
+0.65 / +2.07%
|
31.00
|
32.00
|
30.55
|
32.00
|
31.28
|
32.00
|
62,528,405
|
|
|
7/21/2025
|
-0.45 / -1.42%
|
32.05
|
32.10
|
30.80
|
31.35
|
31.29
|
31.35
|
55,133,302
|
|
|
7/18/2025
|
-0.10 / -0.31%
|
32.05
|
32.30
|
31.50
|
31.80
|
31.86
|
31.80
|
38,374,201
|
|
|
7/17/2025
|
+0.30 / +0.95%
|
32.00
|
32.10
|
31.35
|
31.90
|
31.65
|
31.90
|
49,810,400
|
|
|
7/16/2025
|
+1.10 / +3.61%
|
30.50
|
31.90
|
30.30
|
31.60
|
31.21
|
31.60
|
40,162,403
|
|
|
7/15/2025
|
+0.75 / +2.52%
|
29.80
|
31.80
|
29.65
|
30.50
|
30.79
|
30.50
|
62,849,103
|
|
|
7/14/2025
|
+0.10 / +0.34%
|
29.80
|
29.95
|
29.00
|
29.75
|
29.53
|
29.75
|
51,543,704
|
|
|
7/11/2025
|
+0.70 / +2.42%
|
28.95
|
30.00
|
28.95
|
29.65
|
29.51
|
29.65
|
65,221,403
|
|
|
7/10/2025
|
+0.40 / +1.40%
|
28.90
|
29.15
|
28.60
|
28.95
|
28.88
|
28.95
|
53,768,103
|
|
|
7/9/2025
|
+1.50 / +5.55%
|
27.25
|
28.85
|
27.25
|
28.55
|
28.13
|
28.55
|
73,314,401
|
|
|
7/8/2025
|
+0.75 / +2.85%
|
26.40
|
27.15
|
26.25
|
27.05
|
26.78
|
27.05
|
65,507,601
|
|
|
7/7/2025
|
+0.40 / +1.54%
|
26.20
|
26.45
|
26.05
|
26.30
|
26.26
|
26.30
|
34,094,103
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|