|
Closing price on 4/23/2021
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
379,400 |
| Split-adjusted Price |
7.30 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
-0.50 / -6.41%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.19
|
7.30
|
379,400
|
|
|
4/22/2021
|
-0.60 / -7.41%
|
8.10
|
8.10
|
7.30
|
7.50
|
7.79
|
7.50
|
274,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.14
|
8.20
|
274,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.30
|
8.24
|
8.30
|
377,900
|
|
|
4/16/2021
|
-0.70 / -7.78%
|
9.00
|
9.00
|
7.70
|
8.30
|
8.25
|
8.30
|
678,900
|
|
|
4/15/2021
|
-0.10 / -1.11%
|
9.10
|
9.50
|
8.80
|
8.90
|
9.01
|
8.90
|
349,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.96
|
9.10
|
374,700
|
|
|
4/13/2021
|
-0.40 / -4.26%
|
9.40
|
9.50
|
8.90
|
9.00
|
9.12
|
9.00
|
700,600
|
|
|
4/12/2021
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.36
|
9.30
|
270,000
|
|
|
4/9/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.31
|
9.30
|
382,000
|
|
|
4/8/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.44
|
9.50
|
528,900
|
|
|
4/7/2021
|
+0.30 / +3.23%
|
9.40
|
9.90
|
9.30
|
9.60
|
9.58
|
9.60
|
949,100
|
|
|
4/6/2021
|
+0.70 / +8.05%
|
8.90
|
9.50
|
8.80
|
9.40
|
9.28
|
9.40
|
832,700
|
|
|
4/5/2021
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.68
|
8.90
|
611,900
|
|
|
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
|
|
|