|
Closing price on 3/9/2022
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
113,400 |
| Split-adjusted Price |
12.00 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.00
|
12.00
|
11.50
|
12.00
|
113,400
|
|
|
3/8/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
83,600
|
|
|
3/7/2022
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.80
|
11.60
|
144,600
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
12.00
|
169,500
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
96,500
|
|
|
3/2/2022
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.00
|
12.20
|
73,900
|
|
|
3/1/2022
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.10
|
11.90
|
100,400
|
|
|
2/28/2022
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
31,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.20
|
12.40
|
123,200
|
|
|
2/24/2022
|
-0.50 / -3.85%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.40
|
12.50
|
81,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
12.80
|
13.00
|
12.80
|
76,700
|
|
|
2/22/2022
|
+0.60 / +4.84%
|
12.40
|
13.10
|
12.40
|
13.00
|
12.80
|
13.00
|
165,000
|
|
|
2/21/2022
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.40
|
12.60
|
92,600
|
|
|
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
|
|
|