|
|
Closing price on 3/5/2025
|
|
| Open |
26.40 |
| High |
26.65 |
| Low |
26.10 |
| Volume |
27,564,200 |
| Split-adjusted Price |
26.10 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.25 / -0.95%
|
26.40
|
26.65
|
26.10
|
26.10
|
26.35
|
26.10
|
27,564,200
|
|
|
3/4/2025
|
-0.25 / -0.94%
|
26.45
|
26.60
|
26.10
|
26.35
|
26.35
|
26.35
|
24,072,402
|
|
|
3/3/2025
|
+0.30 / +1.14%
|
26.30
|
26.80
|
26.15
|
26.60
|
26.51
|
26.60
|
26,950,102
|
|
|
2/28/2025
|
+0.20 / +0.77%
|
26.20
|
26.80
|
26.20
|
26.30
|
26.44
|
26.30
|
41,880,001
|
|
|
2/27/2025
|
+0.25 / +0.97%
|
25.95
|
26.10
|
25.60
|
26.10
|
25.86
|
26.10
|
19,001,304
|
|
|
2/26/2025
|
0.00 / 0.00%
|
25.85
|
26.10
|
25.60
|
25.85
|
25.85
|
25.85
|
25,212,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.75
|
25.85
|
25.95
|
25.85
|
29,294,102
|
|
|
2/24/2025
|
+0.50 / +1.97%
|
25.30
|
25.85
|
25.25
|
25.85
|
25.64
|
25.85
|
25,313,003
|
|
|
2/21/2025
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.15
|
25.35
|
25.28
|
25.35
|
11,577,200
|
|
|
2/20/2025
|
-0.10 / -0.39%
|
25.45
|
25.55
|
25.25
|
25.25
|
25.36
|
25.25
|
13,806,601
|
|
|
2/19/2025
|
+0.20 / +0.80%
|
25.25
|
25.40
|
25.05
|
25.35
|
25.28
|
25.35
|
15,517,002
|
|
|
2/18/2025
|
+0.15 / +0.60%
|
25.10
|
25.30
|
25.00
|
25.15
|
25.16
|
25.15
|
9,865,101
|
|
|
2/17/2025
|
+0.10 / +0.40%
|
24.90
|
25.35
|
24.80
|
25.00
|
25.06
|
25.00
|
18,488,602
|
|
|
2/14/2025
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.90
|
24.90
|
25.05
|
24.90
|
16,151,100
|
|
|
2/13/2025
|
+0.05 / +0.20%
|
24.75
|
24.90
|
24.70
|
24.80
|
24.79
|
24.80
|
7,513,300
|
|
|
2/12/2025
|
+0.05 / +0.20%
|
24.80
|
25.05
|
24.75
|
24.75
|
24.87
|
24.75
|
6,964,801
|
|
|
2/11/2025
|
-0.20 / -0.80%
|
24.95
|
25.00
|
24.65
|
24.70
|
24.78
|
24.70
|
13,790,400
|
|
|
2/10/2025
|
-0.10 / -0.40%
|
24.95
|
25.15
|
24.65
|
24.90
|
24.91
|
24.90
|
15,857,201
|
|
|
2/7/2025
|
-0.05 / -0.20%
|
25.05
|
25.20
|
24.95
|
25.00
|
25.04
|
25.00
|
8,880,201
|
|
|
2/6/2025
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.05
|
25.05
|
25.16
|
25.05
|
9,261,600
|
|
|
2/5/2025
|
-0.25 / -0.99%
|
25.45
|
25.45
|
25.05
|
25.05
|
25.14
|
25.05
|
9,947,203
|
|
|
2/4/2025
|
+0.50 / +2.02%
|
24.90
|
25.45
|
24.80
|
25.30
|
25.09
|
25.30
|
15,668,800
|
|
|
2/3/2025
|
-0.45 / -1.78%
|
24.85
|
25.05
|
24.75
|
24.80
|
24.88
|
24.80
|
12,877,000
|
|
|
1/24/2025
|
+0.10 / +0.40%
|
25.10
|
25.25
|
25.00
|
25.25
|
25.15
|
25.25
|
9,711,000
|
|
|
1/23/2025
|
+0.75 / +3.07%
|
24.45
|
25.25
|
24.45
|
25.15
|
24.88
|
25.15
|
18,477,201
|
|
|
1/22/2025
|
-0.05 / -0.20%
|
24.50
|
24.75
|
24.40
|
24.40
|
24.51
|
24.40
|
9,555,200
|
|
|
1/21/2025
|
-0.05 / -0.20%
|
24.55
|
24.80
|
24.40
|
24.45
|
24.56
|
24.45
|
8,617,930
|
|
|
1/20/2025
|
-0.05 / -0.20%
|
24.65
|
24.65
|
24.35
|
24.50
|
24.52
|
24.50
|
7,431,800
|
|
|
1/17/2025
|
+0.15 / +0.61%
|
24.40
|
24.60
|
24.25
|
24.55
|
24.45
|
24.55
|
8,603,624
|
|
|
1/16/2025
|
+0.25 / +1.04%
|
24.40
|
25.20
|
24.30
|
24.40
|
24.70
|
24.40
|
18,541,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|