Historical Stock Prices

SSI 
$7.36
*  
0.18
2.39%
Get SSI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SSI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 7.56 7.56 7.215 7.36 935,270
04/28/2016 7.65 7.78 7.52 7.54 190,767
04/27/2016 7.56 7.74 7.52 7.73 364,063
04/26/2016 7.51 7.62 7.32 7.6 307,643
04/25/2016 7.73 7.75 7.37 7.5 338,424
04/22/2016 7.87 7.94 7.665 7.73 314,763
04/21/2016 7.76 7.91 7.72 7.74 306,984
04/20/2016 7.62 7.87 7.62 7.69 289,689
04/19/2016 7.6 7.78 7.58 7.62 341,535
04/18/2016 7.47 7.64 7.45 7.61 286,989
04/15/2016 7.37 7.586 7.32 7.5 394,310
04/14/2016 7.71 7.73 7.3601 7.41 391,433
04/13/2016 7.38 7.7 7.38 7.65 379,224
04/12/2016 7.08 7.485 7.01 7.37 635,420
04/11/2016 6.86 7.08 6.82 6.86 378,026
04/08/2016 6.82 6.89 6.6 6.81 938,479
04/07/2016 7.07 7.16 6.78 6.8 1,085,174
04/06/2016 7.08 7.19 6.8 7.12 530,074
04/05/2016 7.21 7.23 7.0232 7.08 588,671
04/04/2016 7.78 7.79 7.285 7.32 496,056
04/01/2016 7.99 8.03 7.6799 7.78 410,340
03/31/2016 7.89 8.14 7.805 8.06 656,139
03/30/2016 8.12 8.17 7.77 7.91 380,432
03/29/2016 7.91 8.12 7.8 8.04 343,325
03/28/2016 7.78 8.07 7.72 7.92 340,761
03/24/2016 7.56 7.77 7.43 7.74 457,772
03/23/2016 8.03 8.03 7.56 7.63 668,238
03/22/2016 8.3 8.3 7.98 8.02 242,685
03/21/2016 8.5 8.64 8.26 8.31 160,721
03/18/2016 8.33 8.56 8.23 8.53 852,149
03/17/2016 7.95 8.29 7.77 8.25 405,818
03/16/2016 8.15 8.15 7.76 7.88 413,936
03/15/2016 8.61 8.65 8.14 8.17 388,965
03/14/2016 8.72 8.75 8.5 8.69 343,327
03/11/2016 8.54 8.72 8.42 8.68 374,264
03/10/2016 8.64 8.82 8.42 8.5 539,710
03/09/2016 8.68 8.78 8.4 8.58 668,008
03/08/2016 8.34 8.83 8.34 8.61 895,696
03/07/2016 7.38 8.5 7.38 8.36 1,406,093
03/04/2016 7 7.68 6.91 7.35 1,624,840
03/03/2016 7.66 7.73 6.82 7.01 3,840,168
03/02/2016 8.43 9 8.42 8.91 930,772
03/01/2016 8.43 8.58 8.13 8.43 527,518
02/29/2016 7.99 8.45 7.91 8.4 688,880
02/26/2016 7.83 8.02 7.74 7.99 420,765
02/25/2016 7.99 8.09 7.75 7.96 309,901
02/24/2016 7.88 7.93 7.59 7.92 390,589
02/23/2016 7.92 7.975 7.79 7.96 380,610
02/22/2016 7.71 8.01 7.6 7.88 360,029
02/19/2016 7.68 7.7799 7.41 7.52 422,342
02/18/2016 7.5 7.8 7.293 7.69 318,067
02/17/2016 7.85 8.05 7.39 7.53 541,951
02/16/2016 7.25 7.86 7.01 7.8 434,348
02/12/2016 6.98 7.26 6.87 7.15 259,143
02/11/2016 6.99 7.13 6.855 6.91 357,995
02/10/2016 7.16 7.39 6.93 7.1 322,323
02/09/2016 7.52 7.52 6.91 7.05 345,630
02/08/2016 7.5 7.61 7.28 7.56 438,839
02/05/2016 7.83 7.84 7.55 7.57 442,130
02/04/2016 8.09 8.1 7.69 7.86 410,797
02/03/2016 8.3 8.375 7.705 8.14 413,495
02/02/2016 8.31 8.35 8.0299 8.23 412,904
02/01/2016 8.23 8.37 8.02 8.3 390,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?