|
Closing price on 12/19/2022
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.50 |
| Volume |
71,200 |
| Split-adjusted Price |
3.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.50
|
3.80
|
3.70
|
3.80
|
71,200
|
|
|
12/16/2022
|
+0.10 / +2.63%
|
4.10
|
4.10
|
3.70
|
3.90
|
3.80
|
3.90
|
14,500
|
|
|
12/15/2022
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.80
|
3.90
|
13,700
|
|
|
12/14/2022
|
+0.20 / +5.41%
|
4.10
|
4.10
|
3.70
|
3.90
|
3.80
|
3.90
|
7,400
|
|
|
12/13/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
47,100
|
|
|
12/12/2022
|
+0.10 / +2.63%
|
3.80
|
4.20
|
3.80
|
3.90
|
4.00
|
3.90
|
34,800
|
|
|
12/9/2022
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.70
|
3.80
|
3.80
|
3.80
|
57,300
|
|
|
12/8/2022
|
-0.10 / -2.50%
|
4.00
|
4.30
|
3.80
|
3.90
|
4.00
|
3.90
|
83,300
|
|
|
12/7/2022
|
-0.10 / -2.38%
|
4.40
|
4.40
|
3.80
|
4.10
|
4.00
|
4.10
|
42,200
|
|
|
12/6/2022
|
-0.10 / -2.33%
|
4.10
|
4.50
|
3.80
|
4.20
|
4.20
|
4.20
|
200,700
|
|
|
12/5/2022
|
-0.10 / -2.38%
|
4.30
|
4.70
|
4.10
|
4.10
|
4.30
|
4.10
|
99,900
|
|
|
12/2/2022
|
+0.10 / +2.38%
|
4.60
|
4.60
|
4.00
|
4.30
|
4.20
|
4.30
|
73,200
|
|
|
12/1/2022
|
+0.30 / +7.69%
|
4.10
|
4.30
|
3.90
|
4.20
|
4.20
|
4.20
|
397,900
|
|
|
11/30/2022
|
+0.30 / +8.11%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
79,400
|
|
|
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
|
|
|