|
Closing price on 2/8/2023
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
17,800 |
| Split-adjusted Price |
3.40 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
17,800
|
|
|
2/7/2023
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
27,400
|
|
|
2/6/2023
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
35,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
174,300
|
|
|
2/2/2023
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.40
|
3.60
|
3.50
|
3.60
|
36,900
|
|
|
2/1/2023
|
-0.10 / -2.63%
|
3.90
|
4.00
|
3.50
|
3.70
|
3.70
|
3.70
|
45,300
|
|
|
1/31/2023
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
103,500
|
|
|
1/30/2023
|
+0.20 / +5.71%
|
3.60
|
3.90
|
3.50
|
3.70
|
3.70
|
3.70
|
64,400
|
|
|
1/27/2023
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
168,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
23,400
|
|
|
1/18/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
16,900
|
|
|
1/17/2023
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
26,500
|
|
|
1/16/2023
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
8,500
|
|
|
1/13/2023
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
52,800
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
19,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
355,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
10,800
|
|
|
1/9/2023
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
21,300
|
|
|
1/6/2023
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.30
|
3.40
|
3.50
|
3.40
|
80,500
|
|
|
1/5/2023
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
32,700
|
|
|
1/4/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
52,400
|
|
|
1/3/2023
|
+0.30 / +9.38%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
63,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.20
|
3.40
|
37,600
|
|
|
12/29/2022
|
-0.30 / -8.33%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.40
|
3.30
|
36,700
|
|
|
12/28/2022
|
+0.30 / +8.82%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
164,700
|
|
|
12/27/2022
|
+0.40 / +12.90%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.40
|
3.50
|
350,800
|
|
|
12/26/2022
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
10,700
|
|
|
12/23/2022
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
2,300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
17,000
|
|
|
12/21/2022
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.40
|
3.20
|
32,100
|
|
|