|
Closing price on 3/10/2020
|
|
| Open |
3.20 |
| High |
3.60 |
| Low |
2.90 |
| Volume |
56,000 |
| Split-adjusted Price |
3.50 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+0.20 / +6.06%
|
3.20
|
3.60
|
2.90
|
3.50
|
3.13
|
3.50
|
56,000
|
|
|
3/9/2020
|
-0.50 / -13.16%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
69,300
|
|
|
3/6/2020
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.76
|
3.80
|
31,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.09
|
4.10
|
65,300
|
|
|
3/4/2020
|
+0.20 / +5.13%
|
3.90
|
4.30
|
3.60
|
4.10
|
3.98
|
4.10
|
107,700
|
|
|
3/3/2020
|
-0.40 / -9.30%
|
4.30
|
4.40
|
3.80
|
3.90
|
3.98
|
3.90
|
83,900
|
|
|
3/2/2020
|
+0.20 / +4.88%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.26
|
4.30
|
31,600
|
|
|
2/28/2020
|
+0.30 / +7.69%
|
4.00
|
4.30
|
3.60
|
4.20
|
4.07
|
4.20
|
112,100
|
|
|
2/27/2020
|
+0.50 / +14.71%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.89
|
3.90
|
228,500
|
|
|
2/26/2020
|
+0.40 / +13.33%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.37
|
3.40
|
57,600
|
|
|
2/25/2020
|
-0.10 / -3.23%
|
3.20
|
3.30
|
2.90
|
3.00
|
3.01
|
3.00
|
11,100
|
|
|
2/24/2020
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
36,400
|
|
|
2/21/2020
|
-0.20 / -5.71%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.39
|
3.30
|
59,500
|
|
|
2/20/2020
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
52,500
|
|
|
2/19/2020
|
+0.40 / +14.29%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.09
|
3.20
|
52,300
|
|
|
2/18/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
19,200
|
|
|
2/17/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
7,600
|
|
|
2/14/2020
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.80
|
5,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.85
|
2.90
|
34,600
|
|
|
2/12/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
20,200
|
|
|
2/11/2020
|
+0.20 / +7.41%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.81
|
2.90
|
24,400
|
|
|
2/10/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.50
|
2.70
|
2.65
|
2.70
|
9,900
|
|
|
2/7/2020
|
+0.10 / +3.70%
|
2.70
|
3.00
|
2.60
|
2.80
|
2.72
|
2.80
|
39,300
|
|
|
2/6/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
7,800
|
|
|
2/5/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
23,000
|
|
|
2/4/2020
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.93
|
2.90
|
14,300
|
|
|
2/3/2020
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.60
|
2.80
|
2.76
|
2.80
|
38,400
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
7,400
|
|
|
1/30/2020
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
11,700
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
3,400
|
|
|