|
|
Closing price on 2/24/2022
|
|
| Open |
45.10 |
| High |
46.00 |
| Low |
43.45 |
| Volume |
12,752,500 |
| Split-adjusted Price |
29.51 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.70 / -1.55%
|
45.10
|
46.00
|
43.45
|
44.60
|
44.80
|
29.51
|
12,752,500
|
|
|
2/23/2022
|
+0.30 / +0.67%
|
45.20
|
45.60
|
45.20
|
45.30
|
45.43
|
29.98
|
5,632,600
|
|
|
2/22/2022
|
-1.00 / -2.17%
|
45.30
|
45.70
|
44.50
|
45.00
|
45.06
|
29.78
|
7,703,800
|
|
|
2/21/2022
|
+0.80 / +1.77%
|
45.30
|
46.40
|
45.30
|
46.00
|
45.98
|
30.44
|
10,975,700
|
|
|
2/18/2022
|
+0.20 / +0.44%
|
44.50
|
45.80
|
44.40
|
45.20
|
45.06
|
29.91
|
9,386,200
|
|
|
2/17/2022
|
+0.10 / +0.22%
|
44.80
|
45.15
|
44.80
|
45.00
|
44.95
|
29.78
|
5,870,700
|
|
|
2/16/2022
|
+0.70 / +1.58%
|
44.70
|
45.10
|
44.30
|
44.90
|
44.82
|
29.71
|
4,864,700
|
|
|
2/15/2022
|
+0.60 / +1.38%
|
44.20
|
44.70
|
43.35
|
44.20
|
44.01
|
29.25
|
5,733,800
|
|
|
2/14/2022
|
-1.50 / -3.33%
|
44.50
|
44.70
|
43.60
|
43.60
|
44.17
|
28.85
|
10,485,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
45.00
|
45.65
|
44.80
|
45.10
|
45.16
|
29.84
|
5,557,600
|
|
|
2/10/2022
|
-0.60 / -1.31%
|
45.80
|
45.90
|
44.60
|
45.10
|
45.36
|
29.84
|
6,996,200
|
|
|
2/9/2022
|
+0.05 / +0.11%
|
45.30
|
46.30
|
45.30
|
45.70
|
45.93
|
30.24
|
9,781,900
|
|
|
2/8/2022
|
-0.20 / -0.44%
|
45.50
|
46.10
|
45.00
|
45.65
|
45.54
|
30.21
|
6,758,100
|
|
|
2/7/2022
|
+0.80 / +1.78%
|
46.00
|
46.90
|
45.30
|
45.85
|
45.94
|
30.34
|
9,690,500
|
|
|
1/28/2022
|
+1.65 / +3.80%
|
43.30
|
45.05
|
43.20
|
45.05
|
44.26
|
29.81
|
7,793,600
|
|
|
1/27/2022
|
+0.95 / +2.24%
|
42.50
|
44.50
|
42.10
|
43.40
|
43.45
|
28.72
|
7,644,500
|
|
|
1/26/2022
|
-0.35 / -0.82%
|
43.00
|
43.40
|
42.40
|
42.45
|
42.92
|
28.09
|
8,416,100
|
|
|
1/25/2022
|
+1.35 / +3.26%
|
41.00
|
42.90
|
40.90
|
42.80
|
41.91
|
28.32
|
10,236,600
|
|
|
1/24/2022
|
-3.10 / -6.96%
|
43.80
|
44.30
|
41.45
|
41.45
|
42.26
|
27.43
|
18,790,500
|
|
|
1/21/2022
|
-1.15 / -2.52%
|
45.20
|
45.60
|
44.20
|
44.55
|
44.93
|
29.48
|
8,527,900
|
|
|
1/20/2022
|
+0.50 / +1.11%
|
45.40
|
46.20
|
44.45
|
45.70
|
45.17
|
30.24
|
9,055,600
|
|
|
1/19/2022
|
+2.90 / +6.86%
|
43.90
|
45.20
|
43.35
|
45.20
|
44.07
|
29.91
|
11,110,500
|
|
|
1/18/2022
|
-3.00 / -6.62%
|
44.30
|
45.10
|
42.15
|
42.30
|
43.72
|
27.99
|
16,142,300
|
|
|
1/17/2022
|
-3.40 / -6.98%
|
48.50
|
48.90
|
45.30
|
45.30
|
46.29
|
29.98
|
32,346,300
|
|
|
1/14/2022
|
-0.15 / -0.31%
|
48.45
|
49.45
|
48.30
|
48.70
|
48.85
|
32.23
|
6,787,800
|
|
|
1/13/2022
|
-1.65 / -3.27%
|
51.00
|
51.10
|
48.85
|
48.85
|
49.85
|
32.33
|
11,725,200
|
|
|
1/12/2022
|
+2.40 / +4.99%
|
48.50
|
50.50
|
48.10
|
50.50
|
49.23
|
33.42
|
15,464,300
|
|
|
1/11/2022
|
-1.45 / -2.93%
|
49.70
|
50.60
|
48.00
|
48.10
|
49.10
|
31.83
|
15,710,900
|
|
|
1/10/2022
|
-2.05 / -3.97%
|
51.60
|
52.00
|
49.55
|
49.55
|
50.77
|
32.79
|
17,471,200
|
|
|
1/7/2022
|
-0.30 / -0.58%
|
51.70
|
52.50
|
51.20
|
51.60
|
51.67
|
34.15
|
13,974,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|