|
Closing price on 3/21/2016
|
|
| Open |
17.00 |
| High |
21.90 |
| Low |
17.00 |
| Volume |
42,500 |
| Split-adjusted Price |
8.63 |
|
|
SNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2016
|
-1.90 / -9.55%
|
17.00
|
21.90
|
17.00
|
18.00
|
17.23
|
8.63
|
42,500
|
|
|
3/18/2016
|
-0.60 / -2.65%
|
19.80
|
22.00
|
19.80
|
22.00
|
19.88
|
10.55
|
45,850
|
|
|
3/17/2016
|
-0.40 / -1.74%
|
22.80
|
23.90
|
22.60
|
22.60
|
23.04
|
10.84
|
19,100
|
|
|
3/16/2016
|
+0.70 / +3.14%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.82
|
11.03
|
5,000
|
|
|
3/15/2016
|
-0.70 / -3.04%
|
19.60
|
22.30
|
19.40
|
22.30
|
20.09
|
10.70
|
59,810
|
|
|
3/14/2016
|
+2.70 / +13.30%
|
23.30
|
23.30
|
21.00
|
23.00
|
22.78
|
11.03
|
57,300
|
|
|
3/11/2016
|
+2.70 / +13.99%
|
18.50
|
22.00
|
18.00
|
22.00
|
20.32
|
10.55
|
45,600
|
|
|
3/10/2016
|
+1.00 / +5.46%
|
17.50
|
20.30
|
17.50
|
19.30
|
19.69
|
9.26
|
68,900
|
|
|
3/9/2016
|
+0.50 / +2.81%
|
17.00
|
18.30
|
17.00
|
18.30
|
17.66
|
8.78
|
10,100
|
|
|
3/8/2016
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
8.54
|
14,100
|
|
|
3/7/2016
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.94
|
8.63
|
4,200
|
|
|
3/4/2016
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.90
|
8.59
|
7,300
|
|
|
3/3/2016
|
-0.60 / -3.33%
|
16.50
|
18.00
|
16.50
|
17.40
|
17.37
|
8.35
|
6,400
|
|
|
3/2/2016
|
+1.00 / +5.88%
|
16.70
|
18.00
|
16.70
|
18.00
|
17.39
|
8.63
|
12,100
|
|
|
3/1/2016
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.62
|
8.15
|
6,600
|
|
|
2/29/2016
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.68
|
8.06
|
10,800
|
|
|
2/26/2016
|
+0.40 / +2.41%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.37
|
8.15
|
4,000
|
|
|
2/25/2016
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.42
|
7.96
|
1,300
|
|
|
2/24/2016
|
-0.50 / -3.05%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.83
|
7.63
|
8,800
|
|
|
2/23/2016
|
+0.60 / +3.80%
|
15.60
|
16.40
|
15.50
|
16.40
|
15.61
|
7.87
|
20,300
|
|
|
2/22/2016
|
+0.60 / +3.95%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.57
|
7.58
|
31,500
|
|
|
2/19/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.21
|
7.19
|
510
|
|
|
2/18/2016
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.19
|
100
|
|
|
2/17/2016
|
-1.80 / -11.11%
|
16.40
|
16.40
|
13.10
|
14.40
|
16.32
|
6.91
|
15,300
|
|
|
2/16/2016
|
-1.10 / -6.36%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.12
|
7.77
|
1,000
|
|
|
2/15/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.30
|
0
|
|
|
2/5/2016
|
0.00 / 0.00%
|
16.90
|
18.70
|
16.00
|
16.00
|
17.27
|
7.67
|
1,300
|
|
|
2/4/2016
|
-0.80 / -4.76%
|
18.80
|
18.80
|
16.00
|
16.00
|
16.80
|
7.67
|
400
|
|
|
2/3/2016
|
-2.90 / -14.72%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.06
|
400
|
|
|
2/2/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.45
|
0
|
|
|