|
|
Closing price on 6/22/2022
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
11,892,500 |
| Split-adjusted Price |
11.81 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+1.15 / +6.95%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.69
|
11.81
|
11,892,500
|
|
|
6/21/2022
|
-0.90 / -4.69%
|
18.35
|
19.90
|
18.05
|
18.30
|
18.85
|
11.03
|
24,985,100
|
|
|
6/20/2022
|
-1.40 / -6.80%
|
20.65
|
21.30
|
19.20
|
19.20
|
19.77
|
11.57
|
18,264,500
|
|
|
6/17/2022
|
-1.55 / -7.00%
|
20.85
|
21.50
|
20.60
|
20.60
|
20.68
|
12.42
|
21,425,200
|
|
|
6/16/2022
|
-0.50 / -2.21%
|
23.40
|
23.40
|
21.95
|
22.15
|
22.83
|
13.35
|
13,693,900
|
|
|
6/15/2022
|
-1.70 / -6.98%
|
24.50
|
24.75
|
22.65
|
22.65
|
23.09
|
13.65
|
19,494,300
|
|
|
6/14/2022
|
-1.60 / -6.17%
|
25.40
|
25.70
|
24.15
|
24.35
|
24.86
|
14.68
|
18,196,100
|
|
|
6/13/2022
|
-1.90 / -6.82%
|
26.50
|
27.00
|
25.95
|
25.95
|
26.25
|
15.64
|
20,886,700
|
|
|
6/10/2022
|
-1.15 / -3.97%
|
28.60
|
29.00
|
27.85
|
27.85
|
28.48
|
16.79
|
15,762,200
|
|
|
6/9/2022
|
-0.30 / -1.02%
|
29.35
|
29.60
|
28.85
|
29.00
|
29.20
|
17.48
|
8,046,900
|
|
|
6/8/2022
|
+1.10 / +3.90%
|
28.50
|
29.75
|
28.20
|
29.30
|
29.01
|
17.66
|
15,160,100
|
|
|
6/7/2022
|
-0.80 / -2.76%
|
28.70
|
28.95
|
27.25
|
28.20
|
28.02
|
17.00
|
18,575,400
|
|
|
6/6/2022
|
-0.25 / -0.85%
|
29.55
|
29.90
|
28.80
|
29.00
|
29.32
|
17.48
|
13,164,700
|
|
|
6/3/2022
|
+0.25 / +0.86%
|
28.80
|
29.70
|
28.80
|
29.25
|
29.14
|
17.63
|
17,320,500
|
|
|
6/2/2022
|
-0.55 / -1.86%
|
29.60
|
30.20
|
28.80
|
29.00
|
29.61
|
17.48
|
19,231,800
|
|
|
6/1/2022
|
-0.10 / -0.34%
|
29.50
|
29.90
|
28.70
|
29.55
|
29.26
|
17.81
|
14,547,600
|
|
|
5/31/2022
|
-0.25 / -0.84%
|
29.40
|
30.05
|
29.00
|
29.65
|
29.56
|
17.87
|
18,384,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
30.05
|
30.70
|
29.50
|
29.90
|
30.15
|
18.02
|
14,626,400
|
|
|
5/27/2022
|
+0.45 / +1.53%
|
29.30
|
30.45
|
29.25
|
29.90
|
29.72
|
18.02
|
21,093,000
|
|
|
5/26/2022
|
+0.65 / +2.26%
|
28.90
|
30.20
|
28.80
|
29.45
|
29.59
|
17.75
|
29,090,600
|
|
|
5/25/2022
|
+0.70 / +2.49%
|
28.10
|
29.30
|
28.00
|
28.80
|
28.63
|
17.36
|
17,343,300
|
|
|
5/24/2022
|
+1.60 / +6.04%
|
26.40
|
28.10
|
25.15
|
28.10
|
26.13
|
16.94
|
21,895,816
|
|
|
5/23/2022
|
-1.95 / -6.85%
|
28.50
|
28.65
|
26.50
|
26.50
|
27.21
|
15.97
|
30,852,999
|
|
|
5/20/2022
|
-0.05 / -0.18%
|
28.80
|
29.50
|
28.40
|
28.45
|
28.82
|
17.15
|
16,547,700
|
|
|
5/19/2022
|
-0.15 / -0.52%
|
27.60
|
29.00
|
27.60
|
28.50
|
28.28
|
17.18
|
19,289,300
|
|
|
5/18/2022
|
-0.50 / -1.72%
|
29.20
|
29.95
|
28.60
|
28.65
|
29.20
|
17.27
|
24,752,200
|
|
|
5/17/2022
|
+1.85 / +6.78%
|
27.00
|
29.15
|
26.90
|
29.15
|
28.39
|
17.57
|
19,693,100
|
|
|
5/16/2022
|
+1.50 / +5.81%
|
27.40
|
27.60
|
27.20
|
27.30
|
27.54
|
16.45
|
18,681,800
|
|
|
5/13/2022
|
0.00 / 0.00%
|
26.00
|
26.60
|
25.05
|
25.80
|
25.91
|
15.55
|
25,072,800
|
|
|
5/12/2022
|
-1.90 / -6.86%
|
27.25
|
27.55
|
25.80
|
25.80
|
26.30
|
15.55
|
16,144,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|