|
Closing price on 2/21/2024
|
|
Open |
35.30 |
High |
35.30 |
Low |
34.70 |
Volume |
18,553,101 |
Split-adjusted Price |
27.28 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
-0.35 / -0.99%
|
35.30
|
35.30
|
34.70
|
34.95
|
34.97
|
27.28
|
18,553,101
|
|
2/20/2024
|
+0.10 / +0.28%
|
35.65
|
35.80
|
35.25
|
35.30
|
35.49
|
27.56
|
18,261,700
|
|
2/19/2024
|
+0.20 / +0.57%
|
35.00
|
35.20
|
34.40
|
35.20
|
34.70
|
27.48
|
32,834,200
|
|
2/16/2024
|
-0.10 / -0.28%
|
35.35
|
35.40
|
34.90
|
35.00
|
35.07
|
27.32
|
18,037,300
|
|
2/15/2024
|
0.00 / 0.00%
|
35.20
|
35.50
|
35.00
|
35.10
|
35.22
|
27.40
|
14,888,800
|
|
2/7/2024
|
+0.10 / +0.29%
|
35.00
|
35.35
|
34.90
|
35.10
|
35.10
|
27.40
|
15,797,800
|
|
2/6/2024
|
+0.05 / +0.14%
|
35.15
|
35.45
|
34.90
|
35.00
|
35.15
|
27.32
|
14,148,800
|
|
2/5/2024
|
+0.15 / +0.43%
|
34.80
|
35.15
|
34.50
|
34.95
|
34.80
|
27.28
|
19,595,501
|
|
2/2/2024
|
+0.15 / +0.43%
|
34.90
|
35.45
|
34.80
|
34.80
|
35.02
|
27.17
|
23,526,100
|
|
2/1/2024
|
+0.25 / +0.73%
|
34.45
|
34.85
|
34.40
|
34.65
|
34.58
|
27.05
|
11,193,200
|
|
1/31/2024
|
+0.25 / +0.73%
|
34.30
|
35.15
|
34.20
|
34.40
|
34.76
|
26.86
|
44,868,700
|
|
1/30/2024
|
+0.20 / +0.59%
|
33.85
|
34.15
|
33.80
|
34.15
|
33.94
|
26.66
|
11,905,200
|
|
1/29/2024
|
-0.15 / -0.44%
|
34.20
|
34.40
|
33.85
|
33.95
|
34.08
|
26.50
|
12,259,401
|
|
1/26/2024
|
+0.15 / +0.44%
|
34.15
|
34.35
|
33.95
|
34.10
|
34.17
|
26.62
|
14,288,200
|
|
1/25/2024
|
-0.05 / -0.15%
|
34.05
|
34.20
|
33.85
|
33.95
|
34.01
|
26.50
|
10,942,200
|
|
1/24/2024
|
+0.20 / +0.59%
|
33.75
|
34.40
|
33.70
|
34.00
|
34.11
|
26.54
|
30,021,500
|
|
1/23/2024
|
-0.15 / -0.44%
|
34.00
|
34.10
|
33.65
|
33.80
|
33.83
|
26.39
|
12,634,800
|
|
1/22/2024
|
+0.25 / +0.74%
|
33.90
|
34.00
|
33.40
|
33.95
|
33.63
|
26.50
|
16,814,700
|
|
1/19/2024
|
-0.10 / -0.30%
|
34.00
|
34.10
|
33.40
|
33.70
|
33.68
|
26.31
|
22,389,300
|
|
1/18/2024
|
+0.15 / +0.45%
|
33.80
|
34.05
|
33.65
|
33.80
|
33.86
|
26.39
|
14,736,700
|
|
1/17/2024
|
+0.15 / +0.45%
|
33.50
|
34.50
|
33.45
|
33.65
|
34.03
|
26.27
|
26,299,902
|
|
1/16/2024
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.75
|
33.50
|
32.98
|
26.15
|
19,315,100
|
|
1/15/2024
|
-0.85 / -2.51%
|
34.00
|
34.10
|
33.00
|
33.00
|
33.45
|
25.76
|
22,246,200
|
|
1/12/2024
|
-0.05 / -0.15%
|
33.60
|
34.00
|
33.35
|
33.85
|
33.70
|
26.43
|
25,278,801
|
|
1/11/2024
|
+0.20 / +0.59%
|
33.75
|
34.40
|
33.60
|
33.90
|
33.91
|
26.46
|
25,571,700
|
|
1/10/2024
|
-0.30 / -0.88%
|
33.95
|
34.05
|
33.35
|
33.70
|
33.68
|
26.31
|
23,858,800
|
|
1/9/2024
|
-0.10 / -0.29%
|
34.20
|
34.35
|
33.90
|
34.00
|
34.10
|
26.54
|
19,225,200
|
|
1/8/2024
|
-0.05 / -0.15%
|
34.45
|
34.50
|
34.00
|
34.10
|
34.23
|
26.62
|
20,809,000
|
|
1/5/2024
|
+0.55 / +1.64%
|
33.80
|
34.15
|
33.60
|
34.15
|
33.89
|
26.66
|
25,137,200
|
|
1/4/2024
|
+0.65 / +1.97%
|
33.00
|
34.20
|
33.00
|
33.60
|
33.81
|
26.23
|
58,745,301
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|