|
|
Closing price on 3/10/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
714,500 |
| Split-adjusted Price |
6.40 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.31
|
6.40
|
714,500
|
|
|
3/9/2021
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.30
|
6.50
|
6.49
|
6.50
|
539,300
|
|
|
3/8/2021
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.75
|
6.80
|
746,200
|
|
|
3/5/2021
|
+0.70 / +11.67%
|
6.00
|
6.90
|
6.00
|
6.70
|
6.45
|
6.70
|
1,613,200
|
|
|
3/4/2021
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.80
|
6.20
|
5.99
|
6.20
|
658,200
|
|
|
3/3/2021
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
719,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.00
|
6.20
|
6.15
|
6.20
|
633,500
|
|
|
3/1/2021
|
+0.40 / +6.78%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.18
|
6.30
|
579,400
|
|
|
2/26/2021
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.70
|
6.00
|
5.90
|
6.00
|
971,600
|
|
|
2/25/2021
|
-0.50 / -7.58%
|
6.60
|
6.60
|
5.80
|
6.10
|
6.06
|
6.10
|
1,409,500
|
|
|
2/24/2021
|
-0.20 / -3.08%
|
7.00
|
7.30
|
6.00
|
6.30
|
6.59
|
6.30
|
2,205,800
|
|
|
2/23/2021
|
+0.80 / +14.04%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.45
|
6.50
|
1,064,100
|
|
|
2/22/2021
|
+0.70 / +13.46%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.68
|
5.90
|
2,166,700
|
|
|
2/19/2021
|
+0.50 / +10.64%
|
4.80
|
5.40
|
4.60
|
5.20
|
5.17
|
5.20
|
1,339,900
|
|
|
2/18/2021
|
+0.20 / +4.44%
|
4.60
|
4.90
|
4.40
|
4.70
|
4.68
|
4.70
|
1,182,000
|
|
|
2/17/2021
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.20
|
4.60
|
4.54
|
4.60
|
1,989,300
|
|
|
2/9/2021
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.64
|
4.70
|
1,328,000
|
|
|
2/8/2021
|
+0.50 / +13.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
6,900
|
|
|
2/5/2021
|
+0.60 / +14.63%
|
4.10
|
4.70
|
3.50
|
4.70
|
3.59
|
4.70
|
6,129,200
|
|
|
2/4/2021
|
-0.70 / -14.58%
|
4.80
|
5.10
|
4.10
|
4.10
|
4.12
|
4.10
|
2,383,300
|
|
|
2/3/2021
|
+0.50 / +11.11%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.84
|
5.00
|
26,600
|
|
|
2/2/2021
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.30
|
4.60
|
4.47
|
4.60
|
41,700
|
|
|
2/1/2021
|
-0.30 / -6.00%
|
4.70
|
5.10
|
4.70
|
4.70
|
4.90
|
4.70
|
27,300
|
|
|
1/29/2021
|
+0.30 / +6.12%
|
4.30
|
5.40
|
4.30
|
5.20
|
5.01
|
5.20
|
72,400
|
|
|
1/28/2021
|
-0.80 / -14.29%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.85
|
4.80
|
77,900
|
|
|
1/27/2021
|
-0.70 / -11.48%
|
5.90
|
5.90
|
5.20
|
5.40
|
5.58
|
5.40
|
133,900
|
|
|
1/26/2021
|
-0.80 / -11.94%
|
6.50
|
6.50
|
5.80
|
5.90
|
6.08
|
5.90
|
106,200
|
|
|
1/25/2021
|
-0.40 / -5.71%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.67
|
6.60
|
136,300
|
|
|
1/22/2021
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.97
|
6.80
|
114,700
|
|
|
1/21/2021
|
+0.90 / +14.75%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.91
|
7.00
|
112,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|