|
|
Closing price on 9/5/2025
|
|
| Open |
42.75 |
| High |
43.40 |
| Low |
40.50 |
| Volume |
51,628,400 |
| Split-adjusted Price |
40.50 |
There is no data on 9/7/2025. Display data on 9/5/2025 instead.
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-1.80 / -4.26%
|
42.75
|
43.40
|
40.50
|
40.50
|
42.18
|
40.50
|
51,628,400
|
|
|
9/4/2025
|
+0.95 / +2.30%
|
41.60
|
42.60
|
41.15
|
42.30
|
41.86
|
42.30
|
33,209,209
|
|
|
9/3/2025
|
-0.85 / -2.01%
|
42.20
|
42.65
|
40.90
|
41.35
|
41.54
|
41.35
|
54,126,403
|
|
|
8/29/2025
|
+0.20 / +0.48%
|
42.95
|
44.15
|
42.20
|
42.20
|
43.12
|
42.20
|
54,007,304
|
|
|
8/28/2025
|
+1.75 / +4.35%
|
40.50
|
42.00
|
40.15
|
42.00
|
41.24
|
42.00
|
54,930,702
|
|
|
8/27/2025
|
+1.05 / +2.68%
|
40.45
|
41.20
|
40.10
|
40.25
|
40.62
|
40.25
|
59,925,800
|
|
|
8/26/2025
|
+2.55 / +6.96%
|
36.55
|
39.20
|
36.15
|
39.20
|
37.98
|
39.20
|
94,458,400
|
|
|
8/25/2025
|
+0.90 / +2.52%
|
36.40
|
37.80
|
35.85
|
36.65
|
36.82
|
36.65
|
69,623,203
|
|
|
8/22/2025
|
-1.30 / -3.51%
|
36.45
|
36.80
|
35.35
|
35.75
|
36.12
|
35.75
|
63,827,302
|
|
|
8/21/2025
|
+0.95 / +2.63%
|
36.20
|
37.90
|
36.10
|
37.05
|
37.05
|
37.05
|
74,764,302
|
|
|
8/20/2025
|
-0.65 / -1.77%
|
36.75
|
36.80
|
34.50
|
36.10
|
35.72
|
36.10
|
60,341,102
|
|
|
8/19/2025
|
+0.95 / +2.65%
|
35.50
|
37.30
|
35.50
|
36.75
|
36.46
|
36.75
|
61,306,202
|
|
|
8/18/2025
|
-0.75 / -2.05%
|
36.60
|
36.80
|
35.65
|
35.80
|
36.04
|
35.80
|
50,458,504
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|