|
Closing price on 2/18/2022
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
67,100 |
| Split-adjusted Price |
12.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.30 / +2.40%
|
12.30
|
12.80
|
12.00
|
12.80
|
12.30
|
12.80
|
67,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.10
|
12.10
|
12.50
|
12.10
|
450,600
|
|
|
2/16/2022
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
12.10
|
136,300
|
|
|
2/15/2022
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.30
|
12.20
|
76,900
|
|
|
2/14/2022
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.50
|
12.70
|
36,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.90
|
13.10
|
13.10
|
13.10
|
43,400
|
|
|
2/10/2022
|
+1.60 / +13.68%
|
12.60
|
13.40
|
11.70
|
13.30
|
13.10
|
13.30
|
224,700
|
|
|
2/9/2022
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.20
|
11.90
|
11.70
|
11.90
|
429,600
|
|
|
2/8/2022
|
+0.10 / +0.87%
|
11.40
|
11.80
|
11.00
|
11.60
|
11.40
|
11.60
|
187,200
|
|
|
2/7/2022
|
+0.90 / +8.57%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.50
|
11.40
|
53,000
|
|
|
1/28/2022
|
-0.10 / -0.86%
|
12.00
|
12.00
|
9.90
|
11.50
|
10.50
|
11.50
|
526,700
|
|
|
1/27/2022
|
-0.90 / -7.26%
|
11.90
|
12.00
|
11.20
|
11.50
|
11.60
|
11.50
|
108,200
|
|
|
1/26/2022
|
+0.10 / +0.84%
|
12.40
|
13.00
|
11.60
|
12.00
|
12.40
|
12.00
|
257,200
|
|
|
1/25/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.90
|
12.00
|
146,800
|
|
|
1/24/2022
|
-0.30 / -2.44%
|
12.30
|
12.50
|
11.00
|
12.00
|
11.90
|
12.00
|
230,500
|
|
|
1/21/2022
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.00
|
12.30
|
12.30
|
12.30
|
198,400
|
|
|
1/20/2022
|
-0.50 / -3.97%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.40
|
12.10
|
283,600
|
|
|
1/19/2022
|
-0.30 / -2.34%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.60
|
12.50
|
197,000
|
|
|
1/18/2022
|
-1.00 / -7.14%
|
12.10
|
13.50
|
12.10
|
13.00
|
12.80
|
13.00
|
230,900
|
|
|
1/17/2022
|
+0.20 / +1.50%
|
13.20
|
14.70
|
13.20
|
13.50
|
14.00
|
13.50
|
147,200
|
|
|
1/14/2022
|
-0.60 / -4.23%
|
12.30
|
13.80
|
12.10
|
13.60
|
13.30
|
13.60
|
123,500
|
|
|
1/13/2022
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.70
|
13.90
|
14.20
|
13.90
|
319,000
|
|
|
1/12/2022
|
+0.20 / +1.35%
|
14.60
|
15.10
|
13.00
|
15.00
|
14.40
|
15.00
|
447,400
|
|
|
1/11/2022
|
-0.90 / -5.77%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
154,900
|
|
|
1/10/2022
|
-0.80 / -5.06%
|
15.90
|
16.00
|
14.60
|
15.00
|
15.60
|
15.00
|
312,200
|
|
|
1/7/2022
|
+0.70 / +4.61%
|
15.90
|
16.50
|
15.20
|
15.90
|
15.80
|
15.90
|
144,300
|
|
|
1/6/2022
|
+1.10 / +7.43%
|
15.00
|
16.10
|
14.70
|
15.90
|
15.20
|
15.90
|
679,700
|
|
|
1/5/2022
|
-0.10 / -0.66%
|
13.80
|
15.20
|
13.50
|
15.00
|
14.80
|
15.00
|
276,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
15.50
|
15.80
|
14.50
|
14.90
|
15.10
|
14.90
|
93,800
|
|
|
12/31/2021
|
-0.30 / -1.95%
|
14.50
|
16.00
|
13.30
|
15.10
|
14.90
|
15.10
|
158,300
|
|
|