|
Closing price on 1/7/2020
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
17,100 |
| Split-adjusted Price |
3.50 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
17,500
|
|
|
12/10/2019
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.81
|
3.80
|
31,500
|
|
|
12/9/2019
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.50
|
3.80
|
3.68
|
3.80
|
82,100
|
|
|
12/6/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.89
|
3.90
|
28,100
|
|
|
12/5/2019
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
5,800
|
|
|
12/4/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.60
|
3.90
|
3.82
|
3.90
|
9,800
|
|
|
12/3/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
17,900
|
|
|
12/2/2019
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.05
|
4.00
|
15,500
|
|
|
11/29/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
23,800
|
|
|
11/28/2019
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
4,500
|
|
|
11/27/2019
|
-0.10 / -2.33%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.33
|
4.20
|
12,400
|
|
|
11/26/2019
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.34
|
4.30
|
23,500
|
|
|