|
|
Closing price on 4/19/2019
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.50 |
| Volume |
20,300 |
| Split-adjusted Price |
3.70 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.50
|
3.70
|
3.83
|
3.70
|
20,300
|
|
|
4/18/2019
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
7,100
|
|
|
4/17/2019
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
19,800
|
|
|
4/16/2019
|
-0.40 / -9.30%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.06
|
3.90
|
49,700
|
|
|
4/12/2019
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.20
|
4.60
|
4.33
|
4.60
|
15,800
|
|
|
4/11/2019
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.30
|
4.90
|
4.39
|
4.90
|
2,401,300
|
|
|
4/10/2019
|
-0.10 / -2.13%
|
5.20
|
5.40
|
4.30
|
4.60
|
4.97
|
4.60
|
2,378,500
|
|
|
4/9/2019
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
150,600
|
|
|
4/8/2019
|
+0.50 / +13.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
4.08
|
4.10
|
201,500
|
|
|
4/5/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,062,900
|
|
|
4/4/2019
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
32,100
|
|
|
4/2/2019
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
58,300
|
|
|
4/1/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
40,500
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
6,400
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.42
|
3.30
|
1,700
|
|
|
3/27/2019
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
7,100
|
|
|
3/26/2019
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.45
|
3.50
|
800
|
|
|
3/25/2019
|
-0.40 / -10.53%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,000
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.81
|
3.50
|
7,000
|
|
|
3/21/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.47
|
3.50
|
13,500
|
|
|
3/20/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,400
|
|
|
3/19/2019
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.58
|
3.60
|
11,000
|
|
|
3/18/2019
|
+0.10 / +2.78%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.49
|
3.70
|
1,800
|
|
|
3/15/2019
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.50
|
3.60
|
3.57
|
3.60
|
35,900
|
|
|
3/14/2019
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.50
|
3.60
|
3.56
|
3.60
|
44,900
|
|
|
3/13/2019
|
0.00 / 0.00%
|
3.90
|
4.40
|
3.70
|
3.80
|
3.84
|
3.80
|
4,500
|
|
|
3/12/2019
|
-0.60 / -13.64%
|
4.40
|
4.50
|
3.80
|
3.80
|
3.88
|
3.80
|
41,800
|
|
|
3/11/2019
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
49,400
|
|
|
3/8/2019
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.86
|
3.90
|
1,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|