|
Closing price on 10/20/2015
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
68,800 |
| Split-adjusted Price |
11.60 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.79
|
11.60
|
68,800
|
|
|
10/19/2015
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.68
|
11.60
|
65,700
|
|
|
10/16/2015
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.30
|
11.80
|
11.80
|
11.80
|
74,800
|
|
|
10/15/2015
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.50
|
12.00
|
11.97
|
12.00
|
24,900
|
|
|
10/14/2015
|
-0.20 / -1.64%
|
11.70
|
12.90
|
11.50
|
12.00
|
12.09
|
12.00
|
49,400
|
|
|
10/13/2015
|
+1.30 / +11.93%
|
12.00
|
12.30
|
10.70
|
12.20
|
12.00
|
12.20
|
110,195
|
|
|
10/12/2015
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.67
|
10.90
|
21,000
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.70
|
10.67
|
10.70
|
17,400
|
|
|
10/8/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.50
|
10.70
|
10.88
|
10.70
|
45,700
|
|
|
10/7/2015
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.77
|
10.70
|
53,900
|
|
|
10/6/2015
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.86
|
10.90
|
757,605
|
|
|
10/5/2015
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.78
|
10.60
|
37,900
|
|
|
10/2/2015
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.75
|
10.50
|
33,700
|
|
|
10/1/2015
|
+0.10 / +0.93%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.80
|
10.90
|
35,500
|
|
|
9/30/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.00
|
10.80
|
10.78
|
10.80
|
15,600
|
|
|
9/29/2015
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.79
|
10.90
|
16,300
|
|
|
9/28/2015
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
10.80
|
3,300
|
|
|
9/25/2015
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
10.50
|
2,900
|
|
|
9/24/2015
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.50
|
10.40
|
5,900
|
|
|
9/23/2015
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4,000
|
|
|
9/22/2015
|
+0.30 / +2.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.39
|
10.40
|
9,200
|
|
|
9/21/2015
|
+0.20 / +2.02%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
6,200
|
|
|
9/18/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
9.90
|
17,800
|
|
|
9/17/2015
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.07
|
10.00
|
9,800
|
|
|
9/16/2015
|
-0.70 / -6.36%
|
10.80
|
10.80
|
9.40
|
10.30
|
10.14
|
10.30
|
9,100
|
|
|
9/15/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
9/11/2015
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
9/10/2015
|
-2.00 / -14.81%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|