|
Closing price on 2/15/2019
|
|
| Open |
12.00 |
| High |
12.80 |
| Low |
10.40 |
| Volume |
20,800 |
| Split-adjusted Price |
10.50 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
-0.10 / -0.94%
|
12.00
|
12.80
|
10.40
|
10.50
|
12.55
|
10.50
|
20,800
|
|
|
2/14/2019
|
-1.80 / -14.52%
|
12.20
|
12.90
|
10.50
|
10.60
|
12.10
|
10.60
|
39,200
|
|
|
2/13/2019
|
+0.20 / +1.64%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.31
|
12.40
|
19,600
|
|
|
2/12/2019
|
-1.30 / -9.63%
|
12.00
|
12.30
|
11.40
|
12.20
|
12.08
|
12.20
|
12,200
|
|
|
2/11/2019
|
-0.50 / -3.57%
|
12.20
|
13.50
|
11.90
|
13.50
|
13.40
|
13.50
|
16,300
|
|
|
2/1/2019
|
+0.70 / +6.31%
|
13.40
|
14.40
|
11.80
|
11.80
|
14.00
|
11.80
|
15,900
|
|
|
1/31/2019
|
+0.40 / +3.74%
|
12.40
|
14.70
|
11.10
|
11.10
|
13.72
|
11.10
|
17,300
|
|
|
1/30/2019
|
-0.10 / -0.93%
|
10.70
|
14.20
|
10.70
|
10.70
|
12.89
|
10.70
|
33,200
|
|
|
1/29/2019
|
-1.90 / -14.96%
|
10.80
|
12.70
|
10.80
|
10.80
|
12.53
|
10.80
|
13,300
|
|
|
1/28/2019
|
+0.40 / +3.25%
|
12.80
|
12.80
|
10.50
|
12.70
|
12.57
|
12.70
|
15,500
|
|
|
1/25/2019
|
-0.60 / -5.36%
|
10.60
|
12.80
|
10.60
|
10.60
|
12.29
|
10.60
|
14,900
|
|
|
1/24/2019
|
-2.00 / -15.15%
|
11.50
|
12.90
|
11.20
|
11.20
|
12.43
|
11.20
|
14,600
|
|
|
1/23/2019
|
+2.20 / +20.00%
|
11.00
|
13.20
|
11.00
|
13.20
|
13.05
|
13.20
|
15,000
|
|
|
1/22/2019
|
+0.90 / +8.91%
|
13.40
|
13.40
|
10.50
|
11.00
|
12.75
|
11.00
|
13,200
|
|
|
1/21/2019
|
-1.70 / -14.41%
|
10.50
|
12.90
|
10.10
|
10.10
|
12.24
|
10.10
|
13,100
|
|
|
1/18/2019
|
+1.70 / +14.78%
|
9.80
|
13.20
|
9.80
|
13.20
|
11.77
|
13.20
|
30,100
|
|
|
1/17/2019
|
-1.80 / -13.53%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,500
|
|
|
1/16/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
1/14/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
0
|
|
|
1/11/2019
|
+2.00 / +17.39%
|
12.10
|
13.50
|
12.10
|
13.50
|
13.27
|
13.50
|
1,200
|
|
|
1/10/2019
|
+1.00 / +9.52%
|
10.30
|
12.00
|
10.30
|
11.50
|
11.88
|
11.50
|
2,100
|
|
|
1/9/2019
|
+0.20 / +1.94%
|
10.40
|
11.80
|
10.40
|
10.50
|
10.61
|
10.50
|
13,300
|
|
|
1/8/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,000
|
|
|
1/7/2019
|
-0.20 / -1.89%
|
10.50
|
11.10
|
9.10
|
10.40
|
10.73
|
10.40
|
11,700
|
|
|
1/4/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,000
|
|
|
1/3/2019
|
+1.30 / +13.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3,500
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4,000
|
|
|
12/28/2018
|
+1.10 / +13.10%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.44
|
9.50
|
1,500
|
|
|
12/27/2018
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3,000
|
|
|