|
Closing price on 1/14/2022
|
|
| Open |
12.30 |
| High |
13.80 |
| Low |
12.10 |
| Volume |
123,500 |
| Split-adjusted Price |
13.60 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.60 / -4.23%
|
12.30
|
13.80
|
12.10
|
13.60
|
13.30
|
13.60
|
123,500
|
|
|
1/13/2022
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.70
|
13.90
|
14.20
|
13.90
|
319,000
|
|
|
1/12/2022
|
+0.20 / +1.35%
|
14.60
|
15.10
|
13.00
|
15.00
|
14.40
|
15.00
|
447,400
|
|
|
1/11/2022
|
-0.90 / -5.77%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
154,900
|
|
|
1/10/2022
|
-0.80 / -5.06%
|
15.90
|
16.00
|
14.60
|
15.00
|
15.60
|
15.00
|
312,200
|
|
|
1/7/2022
|
+0.70 / +4.61%
|
15.90
|
16.50
|
15.20
|
15.90
|
15.80
|
15.90
|
144,300
|
|
|
1/6/2022
|
+1.10 / +7.43%
|
15.00
|
16.10
|
14.70
|
15.90
|
15.20
|
15.90
|
679,700
|
|
|
1/5/2022
|
-0.10 / -0.66%
|
13.80
|
15.20
|
13.50
|
15.00
|
14.80
|
15.00
|
276,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
15.50
|
15.80
|
14.50
|
14.90
|
15.10
|
14.90
|
93,800
|
|
|
12/31/2021
|
-0.30 / -1.95%
|
14.50
|
16.00
|
13.30
|
15.10
|
14.90
|
15.10
|
158,300
|
|
|
12/30/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.00
|
15.60
|
15.40
|
15.60
|
111,800
|
|
|
12/29/2021
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.00
|
16.00
|
15.60
|
16.00
|
84,300
|
|
|
12/28/2021
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.40
|
15.90
|
15.60
|
15.90
|
195,000
|
|
|
12/27/2021
|
-0.30 / -1.84%
|
15.90
|
16.30
|
15.50
|
16.00
|
15.80
|
16.00
|
316,600
|
|
|
12/24/2021
|
-0.20 / -1.20%
|
16.30
|
17.00
|
16.00
|
16.40
|
16.30
|
16.40
|
1,780,800
|
|
|
12/23/2021
|
+0.20 / +1.23%
|
16.60
|
17.10
|
15.80
|
16.40
|
16.60
|
16.40
|
207,600
|
|
|
12/22/2021
|
+1.10 / +7.14%
|
15.40
|
17.20
|
15.40
|
16.50
|
16.20
|
16.50
|
275,900
|
|
|
12/21/2021
|
-0.30 / -1.90%
|
15.80
|
16.30
|
15.00
|
15.50
|
15.40
|
15.50
|
313,600
|
|
|
12/20/2021
|
-0.50 / -3.05%
|
16.40
|
16.50
|
15.10
|
15.90
|
15.80
|
15.90
|
291,700
|
|
|
12/17/2021
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.40
|
16.50
|
199,400
|
|
|
12/16/2021
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.10
|
16.40
|
16.30
|
16.40
|
195,600
|
|
|
12/15/2021
|
+0.40 / +2.45%
|
16.60
|
17.50
|
16.20
|
16.70
|
16.50
|
16.70
|
254,700
|
|
|
12/14/2021
|
+1.50 / +9.68%
|
15.20
|
17.10
|
14.90
|
17.00
|
16.30
|
17.00
|
227,400
|
|
|
12/13/2021
|
-0.90 / -5.59%
|
15.40
|
16.10
|
14.20
|
15.20
|
15.50
|
15.20
|
418,900
|
|
|
12/10/2021
|
+0.40 / +2.67%
|
15.10
|
17.10
|
15.00
|
15.40
|
16.10
|
15.40
|
318,400
|
|
|
12/9/2021
|
+1.90 / +14.39%
|
13.60
|
15.10
|
13.60
|
15.10
|
15.00
|
15.10
|
373,600
|
|
|
12/8/2021
|
+1.70 / +14.29%
|
12.40
|
13.60
|
12.10
|
13.60
|
13.20
|
13.60
|
478,900
|
|
|
12/7/2021
|
+1.00 / +8.77%
|
12.90
|
12.90
|
10.80
|
12.40
|
11.90
|
12.40
|
614,300
|
|
|
12/6/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
12/3/2021
|
+0.70 / +6.60%
|
11.00
|
12.00
|
10.80
|
11.30
|
11.40
|
11.30
|
923,500
|
|
|