|
Closing price on 12/4/2015
|
|
| Open |
9.70 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
72,000 |
| Split-adjusted Price |
10.30 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
+0.40 / +4.04%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.20
|
10.30
|
72,000
|
|
|
12/3/2015
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
9.90
|
40,100
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
9.50
|
9.80
|
9.81
|
9.80
|
56,900
|
|
|
12/1/2015
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.82
|
9.80
|
41,500
|
|
|
11/30/2015
|
-0.30 / -3.00%
|
11.30
|
11.30
|
9.70
|
9.70
|
9.87
|
9.70
|
33,400
|
|
|
11/27/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.60
|
9.90
|
10.00
|
9.90
|
47,300
|
|
|
11/26/2015
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.85
|
9.90
|
47,200
|
|
|
11/25/2015
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.15
|
10.10
|
58,300
|
|
|
11/24/2015
|
+0.70 / +7.29%
|
9.70
|
10.70
|
8.70
|
10.30
|
9.97
|
10.30
|
35,800
|
|
|
11/23/2015
|
-0.40 / -4.00%
|
10.40
|
10.40
|
9.50
|
9.60
|
9.87
|
9.60
|
36,300
|
|
|
11/20/2015
|
-0.50 / -4.85%
|
10.80
|
10.80
|
9.80
|
9.80
|
10.01
|
9.80
|
34,300
|
|
|
11/19/2015
|
-0.10 / -0.96%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.36
|
10.30
|
46,500
|
|
|
11/18/2015
|
-0.60 / -5.45%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.51
|
10.40
|
46,400
|
|
|
11/17/2015
|
+1.20 / +12.24%
|
10.80
|
11.40
|
8.90
|
11.00
|
10.30
|
11.00
|
13,300
|
|
|
11/16/2015
|
-1.30 / -11.71%
|
11.00
|
11.00
|
9.80
|
9.80
|
10.30
|
9.80
|
43,700
|
|
|
11/13/2015
|
-0.40 / -3.85%
|
11.80
|
11.80
|
10.00
|
10.00
|
11.06
|
10.00
|
4,100
|
|
|
11/12/2015
|
-1.40 / -11.86%
|
12.00
|
12.00
|
10.40
|
10.40
|
11.75
|
10.40
|
11,300
|
|
|
11/11/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
10.10
|
11.80
|
12.17
|
11.80
|
11,600
|
|
|
11/10/2015
|
0.00 / 0.00%
|
11.10
|
12.30
|
9.70
|
11.80
|
11.76
|
11.80
|
32,500
|
|
|
11/9/2015
|
+0.90 / +8.26%
|
11.40
|
11.80
|
9.30
|
11.80
|
11.32
|
11.80
|
86,600
|
|
|
11/6/2015
|
-0.70 / -5.93%
|
11.40
|
11.40
|
10.10
|
11.10
|
10.89
|
11.10
|
69,800
|
|
|
11/5/2015
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/4/2015
|
-1.10 / -9.09%
|
12.00
|
12.10
|
11.00
|
11.00
|
11.81
|
11.00
|
26,800
|
|
|
11/3/2015
|
-0.20 / -1.63%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.22
|
12.10
|
42,000
|
|
|
11/2/2015
|
-0.10 / -0.81%
|
12.30
|
13.70
|
10.60
|
12.30
|
12.27
|
12.30
|
56,100
|
|
|
10/30/2015
|
+1.20 / +10.81%
|
12.90
|
12.90
|
11.30
|
12.30
|
12.40
|
12.30
|
43,000
|
|
|
10/29/2015
|
-1.00 / -8.26%
|
12.40
|
12.60
|
11.00
|
11.10
|
12.10
|
11.10
|
37,600
|
|
|
10/28/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
10.30
|
12.10
|
12.01
|
12.10
|
43,200
|
|
|
10/27/2015
|
+0.20 / +1.68%
|
12.10
|
12.20
|
10.30
|
12.10
|
11.97
|
12.10
|
100,800
|
|
|
10/26/2015
|
-0.50 / -4.03%
|
13.60
|
13.60
|
10.60
|
11.90
|
12.13
|
11.90
|
38,200
|
|
|