|
Closing price on 11/29/2022
|
|
| Open |
3.50 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
201,700 |
| Split-adjusted Price |
3.90 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.50 / +14.71%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.70
|
3.90
|
201,700
|
|
|
11/28/2022
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
162,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
52,000
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.10
|
3.20
|
30,100
|
|
|
11/23/2022
|
-0.10 / -3.03%
|
3.20
|
3.50
|
3.10
|
3.20
|
3.20
|
3.20
|
62,400
|
|
|
11/22/2022
|
+0.20 / +6.25%
|
3.40
|
3.60
|
3.10
|
3.40
|
3.30
|
3.40
|
120,100
|
|
|
11/21/2022
|
+0.20 / +6.45%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.20
|
3.30
|
130,100
|
|
|
11/18/2022
|
+0.40 / +13.79%
|
3.20
|
3.30
|
2.80
|
3.30
|
3.10
|
3.30
|
294,300
|
|
|
11/17/2022
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
153,600
|
|
|
11/16/2022
|
+0.10 / +3.57%
|
2.70
|
3.20
|
2.40
|
2.90
|
2.60
|
2.90
|
78,700
|
|
|
11/15/2022
|
-0.40 / -12.90%
|
3.30
|
3.30
|
2.70
|
2.70
|
2.80
|
2.70
|
269,400
|
|
|
11/14/2022
|
-0.50 / -14.71%
|
3.80
|
3.80
|
2.90
|
2.90
|
3.10
|
2.90
|
113,400
|
|
|
11/11/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
23,400
|
|
|
11/10/2022
|
-0.50 / -12.82%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.40
|
3.40
|
68,100
|
|
|
11/9/2022
|
+0.50 / +13.89%
|
3.50
|
4.10
|
3.10
|
4.10
|
3.90
|
4.10
|
102,400
|
|
|
11/8/2022
|
-0.40 / -10.00%
|
3.40
|
3.90
|
3.40
|
3.60
|
3.60
|
3.60
|
51,400
|
|
|
11/7/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
4.00
|
4.00
|
94,500
|
|
|
11/4/2022
|
-0.30 / -7.14%
|
4.40
|
4.40
|
3.90
|
3.90
|
4.00
|
3.90
|
40,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
4.20
|
2,800
|
|
|
11/2/2022
|
+0.20 / +4.88%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
9,100
|
|
|
11/1/2022
|
-0.10 / -2.22%
|
4.80
|
4.80
|
3.90
|
4.40
|
4.10
|
4.40
|
71,500
|
|
|
10/31/2022
|
+0.10 / +2.33%
|
4.80
|
4.80
|
4.20
|
4.40
|
4.50
|
4.40
|
2,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
7,900
|
|
|
10/27/2022
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.00
|
4.50
|
4.30
|
4.50
|
127,400
|
|
|
10/26/2022
|
+0.30 / +7.50%
|
4.20
|
4.30
|
3.90
|
4.30
|
4.10
|
4.30
|
8,100
|
|
|
10/25/2022
|
+0.10 / +2.50%
|
4.40
|
4.40
|
3.80
|
4.10
|
4.00
|
4.10
|
38,600
|
|
|
10/24/2022
|
-0.30 / -7.14%
|
4.20
|
4.60
|
3.90
|
3.90
|
4.00
|
3.90
|
42,600
|
|
|
10/21/2022
|
-0.70 / -14.58%
|
5.00
|
5.00
|
4.10
|
4.10
|
4.20
|
4.10
|
114,300
|
|
|
10/20/2022
|
+0.10 / +2.04%
|
5.10
|
5.10
|
4.70
|
5.00
|
4.80
|
5.00
|
2,200
|
|
|
10/19/2022
|
-0.10 / -2.00%
|
5.30
|
5.30
|
4.90
|
4.90
|
4.90
|
4.90
|
13,700
|
|
|