|
|
Closing price on 4/2/2021
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
524,400 |
| Split-adjusted Price |
8.60 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.41
|
8.60
|
524,400
|
|
|
4/1/2021
|
+0.20 / +2.41%
|
8.20
|
8.80
|
8.20
|
8.50
|
8.48
|
8.50
|
471,300
|
|
|
3/31/2021
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.10
|
8.20
|
8.34
|
8.20
|
899,800
|
|
|
3/30/2021
|
+0.10 / +1.18%
|
8.80
|
9.10
|
8.50
|
8.60
|
8.77
|
8.60
|
823,000
|
|
|
3/29/2021
|
+0.70 / +8.64%
|
8.00
|
9.30
|
7.80
|
8.80
|
8.54
|
8.80
|
883,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.60
|
8.10
|
8.06
|
8.10
|
1,437,200
|
|
|
3/25/2021
|
+1.00 / +13.89%
|
7.20
|
8.20
|
7.20
|
8.20
|
8.14
|
8.20
|
1,792,100
|
|
|
3/24/2021
|
+0.90 / +13.85%
|
6.60
|
7.40
|
6.40
|
7.40
|
7.16
|
7.40
|
1,687,200
|
|
|
3/23/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.53
|
6.60
|
605,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
479,600
|
|
|
3/19/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
296,800
|
|
|
3/18/2021
|
+0.30 / +4.69%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.66
|
6.70
|
446,800
|
|
|
3/17/2021
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.45
|
6.60
|
715,900
|
|
|
3/16/2021
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.45
|
6.40
|
373,700
|
|
|
3/15/2021
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.52
|
6.60
|
208,200
|
|
|
3/12/2021
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.53
|
6.70
|
498,900
|
|
|
3/11/2021
|
+0.30 / +4.76%
|
6.30
|
6.70
|
6.00
|
6.60
|
6.47
|
6.60
|
2,842,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|