|
|
Closing price on 12/5/2025
|
|
| Open |
32.95 |
| High |
33.00 |
| Low |
32.20 |
| Volume |
47,912,904 |
| Split-adjusted Price |
32.25 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.55 / -1.68%
|
32.95
|
33.00
|
32.20
|
32.25
|
32.44
|
32.25
|
47,912,904
|
|
|
12/4/2025
|
+0.45 / +1.39%
|
32.55
|
33.15
|
32.50
|
32.80
|
32.81
|
32.80
|
34,935,601
|
|
|
12/3/2025
|
+0.05 / +0.15%
|
32.40
|
32.55
|
32.15
|
32.35
|
32.35
|
32.35
|
22,077,808
|
|
|
12/2/2025
|
+0.30 / +0.94%
|
31.70
|
32.45
|
31.70
|
32.30
|
32.11
|
32.30
|
31,439,704
|
|
|
12/1/2025
|
-0.80 / -2.44%
|
33.00
|
33.15
|
32.00
|
32.00
|
32.51
|
32.00
|
28,946,513
|
|
|
11/28/2025
|
-0.40 / -1.20%
|
33.15
|
33.45
|
32.55
|
32.80
|
32.91
|
32.80
|
27,213,600
|
|
|
11/27/2025
|
-0.80 / -2.35%
|
33.85
|
34.15
|
33.15
|
33.20
|
33.55
|
33.20
|
21,424,002
|
|
|
11/26/2025
|
+1.15 / +3.50%
|
33.00
|
34.05
|
32.95
|
34.00
|
33.69
|
34.00
|
37,328,149
|
|
|
11/25/2025
|
-1.55 / -4.51%
|
34.15
|
34.30
|
32.60
|
32.85
|
33.29
|
32.85
|
53,826,510
|
|
|
11/24/2025
|
+0.10 / +0.29%
|
34.60
|
34.90
|
34.30
|
34.40
|
34.47
|
34.40
|
11,833,019
|
|
|
11/21/2025
|
-0.50 / -1.44%
|
34.30
|
34.55
|
34.05
|
34.30
|
34.26
|
34.30
|
18,445,610
|
|
|
11/20/2025
|
+0.15 / +0.43%
|
34.65
|
34.95
|
34.15
|
34.80
|
34.56
|
34.80
|
21,863,700
|
|
|
11/19/2025
|
-0.90 / -2.53%
|
35.40
|
35.45
|
34.35
|
34.65
|
34.90
|
34.65
|
24,018,604
|
|
|
11/18/2025
|
+0.15 / +0.42%
|
35.45
|
35.95
|
35.20
|
35.55
|
35.53
|
35.55
|
26,411,510
|
|
|
11/17/2025
|
+0.45 / +1.29%
|
35.00
|
35.45
|
34.85
|
35.40
|
35.18
|
35.40
|
16,703,534
|
|
|
11/14/2025
|
0.00 / 0.00%
|
34.80
|
35.35
|
34.60
|
34.95
|
34.99
|
34.95
|
19,630,001
|
|
|
11/13/2025
|
-0.55 / -1.55%
|
35.55
|
35.55
|
34.80
|
34.95
|
35.03
|
34.95
|
21,313,002
|
|
|
11/12/2025
|
+0.65 / +1.87%
|
35.10
|
35.85
|
34.80
|
35.50
|
35.32
|
35.50
|
34,965,501
|
|
|
11/11/2025
|
+1.25 / +3.72%
|
34.10
|
34.95
|
33.70
|
34.85
|
34.38
|
34.85
|
30,203,917
|
|
|
11/10/2025
|
+0.65 / +1.97%
|
32.95
|
34.85
|
32.75
|
33.60
|
33.83
|
33.60
|
33,031,201
|
|
|
11/7/2025
|
-1.35 / -3.94%
|
34.15
|
34.20
|
32.85
|
32.95
|
33.50
|
32.95
|
37,148,100
|
|
|
11/6/2025
|
-0.60 / -1.72%
|
35.00
|
35.05
|
34.05
|
34.30
|
34.48
|
34.30
|
23,197,900
|
|
|
11/5/2025
|
+0.15 / +0.43%
|
34.80
|
35.50
|
34.75
|
34.90
|
35.07
|
34.90
|
30,363,402
|
|
|
11/4/2025
|
+2.25 / +6.92%
|
32.40
|
34.75
|
32.10
|
34.75
|
33.59
|
34.75
|
58,593,113
|
|
|
11/3/2025
|
-1.80 / -5.25%
|
34.30
|
34.55
|
32.50
|
32.50
|
33.42
|
32.50
|
50,105,140
|
|
|
10/31/2025
|
-0.55 / -1.58%
|
34.75
|
35.25
|
34.30
|
34.30
|
34.65
|
34.30
|
30,316,304
|
|
|
10/30/2025
|
-0.75 / -2.11%
|
35.65
|
35.85
|
34.80
|
34.85
|
35.14
|
34.85
|
28,097,301
|
|
|
10/29/2025
|
-0.25 / -0.70%
|
35.95
|
36.20
|
35.60
|
35.60
|
35.91
|
35.60
|
23,017,017
|
|
|
10/28/2025
|
+1.05 / +3.02%
|
34.70
|
36.00
|
34.70
|
35.85
|
35.18
|
35.85
|
35,014,101
|
|
|
10/27/2025
|
-1.20 / -3.33%
|
36.40
|
36.55
|
34.55
|
34.80
|
35.26
|
34.80
|
71,537,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|