Historical Stock Prices

SSI 
$22.3
*  
0.20
 negative 
0.89%
Get SSI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.51 22.78 22.14 22.3 265,154
04/16/2014 22.28 22.66 22.23 22.5 340,743
04/15/2014 21.81 22.14 21.48 22.1 345,249
04/14/2014 21.95 22.08 21.58 21.82 307,052
04/11/2014 21.49 21.82 21.01 21.7 458,099
04/10/2014 22.53 22.53 21.69 21.81 410,218
04/09/2014 22.62 22.64 22.19 22.46 455,305
04/08/2014 22.51 22.72 22.23 22.55 289,969
04/07/2014 23.67 23.67 22.31 22.53 604,108
04/04/2014 25.05 25.05 23.68 23.71 396,737
04/03/2014 25.05 25.21 24.55 24.86 357,058
04/02/2014 24.61 25.18 24.48 25 347,737
04/01/2014 24.52 24.785 24.33 24.61 329,017
03/31/2014 24.13 24.78 23.9 24.45 378,830
03/28/2014 23.72 24.46 23.69 24.01 454,980
03/27/2014 23.76 23.879 23.49 23.67 478,914
03/26/2014 24.66 24.74 23.745 23.78 369,349
03/25/2014 24.85 25.02 24.25 24.5 288,567
03/24/2014 25.1 25.385 24.7 24.78 290,290
03/21/2014 24.94 25.13 24.8 25.05 734,811
03/20/2014 25 25.22 24.83 24.91 419,870
03/19/2014 24.94 25.37 24.86 25.03 272,154
03/18/2014 25.22 25.31 24.81 24.93 204,235
03/17/2014 24.66 25.31 24.562 25.17 582,856
03/14/2014 24.75 24.96 24.51 24.58 488,314
03/13/2014 24.9 25.175 24.52 24.79 908,370
03/12/2014 25.09 25.25 24.76 24.86 577,048
03/11/2014 24.77 25.2 24.28 25.16 805,044
03/10/2014 24.24 24.83 23.95 24.77 958,182
03/07/2014 22.72 25.1 22.565 24.36 1,545,258
03/06/2014 20.86 23.04 20.86 22.36 2,833,141
03/05/2014 20.02 20.14 19.53 19.75 407,329
03/04/2014 19.73 20.17 19.65 20.01 396,326
03/03/2014 19.69 19.97 19.38 19.54 268,115
02/28/2014 20.08 20.25 19.73 19.8 271,599
02/27/2014 20.09 20.25 19.94 20.15 300,262
02/26/2014 19.32 20.94 19.212 20.14 550,920
02/25/2014 19.03 19.56 19.03 19.21 370,107
02/24/2014 18.9 19.18 18.9 19.06 299,091
02/21/2014 18.74 19.52 18.6 18.92 211,463
02/20/2014 18.79 18.98 18.56 18.77 189,576
02/19/2014 19.07 19.28 18.76 18.78 322,611
02/18/2014 18.63 19.2 18.51 19.08 502,237
02/14/2014 18.72 18.92 18.39 18.5 799,641
02/13/2014 19.24 19.35 18.75 18.81 650,107
02/12/2014 19.52 20.03 19.34 19.47 235,264
02/11/2014 19.29 19.57 19.18 19.45 231,059
02/10/2014 19.25 19.36 18.985 19.24 383,143
02/07/2014 19.35 19.56 19.08 19.25 280,414
02/06/2014 19.3 19.68 19.25 19.28 358,683
02/05/2014 19.39 19.54 19.22 19.24 276,311
02/04/2014 19.72 19.91 19.42 19.5 389,864
02/03/2014 19.58 19.8 19.38 19.53 405,132
01/31/2014 19.4 19.85 19.35 19.6 341,341
01/30/2014 19.85 19.9 19.67 19.67 300,806
01/29/2014 19.67 19.93 19.62 19.67 309,914
01/28/2014 19.9 20.18 19.76 19.79 281,358
01/27/2014 19.79 19.98 19.56 19.85 553,349
01/24/2014 19.83 20.1 19.63 19.79 597,010
01/23/2014 19.9 20.2 19.66 19.97 608,079
01/22/2014 20.27 20.27 19.92 20.05 374,816
01/21/2014 20.02 20.28 19.96 20.21 689,823
01/17/2014 20.2 20.4 19.81 19.88 647,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?