|
|
Closing price on 8/26/2024
|
|
| Open |
33.90 |
| High |
34.30 |
| Low |
33.60 |
| Volume |
19,861,247 |
| Split-adjusted Price |
26.50 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
+0.35 / +1.04%
|
33.90
|
34.30
|
33.60
|
33.95
|
33.90
|
26.50
|
19,861,247
|
|
|
8/23/2024
|
+0.50 / +1.51%
|
33.20
|
33.90
|
32.75
|
33.60
|
33.35
|
26.23
|
31,977,766
|
|
|
8/22/2024
|
+0.05 / +0.15%
|
33.05
|
33.25
|
32.70
|
33.10
|
32.99
|
25.84
|
10,210,769
|
|
|
8/21/2024
|
+0.40 / +1.23%
|
32.65
|
33.05
|
32.45
|
33.05
|
32.73
|
25.80
|
28,951,144
|
|
|
8/20/2024
|
+0.25 / +0.77%
|
32.40
|
32.95
|
32.30
|
32.65
|
32.60
|
25.49
|
14,666,529
|
|
|
8/19/2024
|
-0.30 / -0.92%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.62
|
25.29
|
24,891,329
|
|
|
8/16/2024
|
+1.80 / +5.83%
|
31.25
|
32.70
|
31.15
|
32.70
|
32.18
|
25.53
|
27,391,456
|
|
|
8/15/2024
|
-0.50 / -1.59%
|
31.40
|
31.55
|
30.80
|
30.90
|
31.03
|
24.12
|
9,340,230
|
|
|
8/14/2024
|
-0.30 / -0.95%
|
31.80
|
31.85
|
31.30
|
31.40
|
31.52
|
24.51
|
7,222,124
|
|
|
8/13/2024
|
-0.30 / -0.94%
|
31.95
|
31.95
|
31.25
|
31.70
|
31.53
|
24.75
|
9,442,101
|
|
|
8/12/2024
|
+0.70 / +2.24%
|
31.60
|
32.00
|
31.20
|
32.00
|
31.64
|
24.98
|
11,074,902
|
|
|
8/9/2024
|
+1.30 / +4.33%
|
30.55
|
31.60
|
30.30
|
31.30
|
31.02
|
24.44
|
14,921,401
|
|
|
8/8/2024
|
-0.60 / -1.96%
|
30.30
|
30.70
|
29.90
|
30.00
|
30.27
|
23.42
|
11,170,001
|
|
|
8/7/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.25
|
30.60
|
30.50
|
23.89
|
7,227,000
|
|
|
8/6/2024
|
+1.00 / +3.38%
|
30.30
|
31.00
|
29.65
|
30.60
|
30.27
|
23.89
|
17,136,000
|
|
|
8/5/2024
|
-1.65 / -5.28%
|
30.65
|
30.80
|
29.60
|
29.60
|
30.10
|
23.11
|
22,226,301
|
|
|
8/2/2024
|
+0.95 / +3.14%
|
29.85
|
31.35
|
29.75
|
31.25
|
30.38
|
24.40
|
15,346,200
|
|
|
8/1/2024
|
-1.50 / -4.72%
|
32.10
|
32.10
|
30.00
|
30.30
|
30.85
|
23.65
|
23,876,700
|
|
|
7/31/2024
|
-0.15 / -0.47%
|
32.20
|
32.30
|
31.70
|
31.80
|
32.02
|
24.83
|
9,386,502
|
|
|
7/30/2024
|
-0.25 / -0.78%
|
32.20
|
32.40
|
31.90
|
31.95
|
32.12
|
24.94
|
5,987,100
|
|
|
7/29/2024
|
+0.10 / +0.31%
|
32.35
|
32.55
|
32.20
|
32.20
|
32.37
|
25.14
|
7,991,701
|
|
|
7/26/2024
|
+0.20 / +0.63%
|
32.10
|
32.30
|
31.90
|
32.10
|
32.02
|
25.06
|
6,997,600
|
|
|
7/25/2024
|
-1.00 / -3.04%
|
32.30
|
32.65
|
31.80
|
31.90
|
32.08
|
24.90
|
16,462,301
|
|
|
7/24/2024
|
-0.95 / -2.81%
|
33.65
|
33.90
|
31.95
|
32.90
|
32.88
|
25.68
|
21,938,001
|
|
|
7/23/2024
|
-0.80 / -2.31%
|
34.65
|
34.75
|
33.85
|
33.85
|
34.19
|
26.43
|
12,721,502
|
|
|
7/22/2024
|
-0.15 / -0.43%
|
34.75
|
35.05
|
34.15
|
34.65
|
34.65
|
27.05
|
12,441,600
|
|
|
7/19/2024
|
+0.45 / +1.31%
|
34.70
|
35.20
|
34.50
|
34.80
|
34.83
|
27.17
|
17,264,643
|
|
|
7/18/2024
|
+0.20 / +0.59%
|
34.35
|
34.40
|
33.80
|
34.35
|
34.09
|
26.82
|
9,452,677
|
|
|
7/17/2024
|
-0.25 / -0.73%
|
34.60
|
34.95
|
33.95
|
34.15
|
34.51
|
26.66
|
14,342,225
|
|
|
7/16/2024
|
+0.10 / +0.29%
|
34.50
|
35.00
|
34.35
|
34.40
|
34.63
|
26.86
|
7,479,356
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|