|
Closing price on 1/30/2020
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
11,700 |
| Split-adjusted Price |
3.00 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
11,700
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
3,400
|
|
|
1/21/2020
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
17,500
|
|
|
1/20/2020
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.01
|
3.00
|
10,500
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
20,800
|
|
|
1/16/2020
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.14
|
3.10
|
6,100
|
|
|
1/15/2020
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
9,200
|
|
|
1/14/2020
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.20
|
3.40
|
14,400
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
20,000
|
|
|
1/10/2020
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.16
|
3.10
|
2,800
|
|
|
1/9/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.22
|
3.20
|
11,400
|
|
|
1/8/2020
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
18,400
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
17,100
|
|
|
1/6/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
12,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
14,900
|
|
|
1/2/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
32,400
|
|
|
12/31/2019
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.49
|
3.50
|
12,100
|
|
|
12/30/2019
|
+0.30 / +8.82%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
11,800
|
|
|
12/27/2019
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.37
|
3.40
|
89,200
|
|
|
12/26/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
7,100
|
|
|
12/25/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
26,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
22,400
|
|
|
12/23/2019
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
27,000
|
|
|
12/20/2019
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
14,600
|
|
|
12/19/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.66
|
3.70
|
15,700
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.66
|
3.60
|
18,800
|
|
|
12/17/2019
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.72
|
3.60
|
24,400
|
|
|
12/16/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
3,800
|
|
|
12/13/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
24,200
|
|
|
12/12/2019
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.76
|
3.70
|
40,000
|
|
|