|
Closing price on 4/9/2020
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
15,900 |
| Split-adjusted Price |
2.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
15,900
|
|
|
4/8/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
17,500
|
|
|
4/7/2020
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.69
|
2.60
|
39,500
|
|
|
4/6/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
38,300
|
|
|
4/3/2020
|
+0.20 / +8.70%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.58
|
2.50
|
38,900
|
|
|
4/1/2020
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.32
|
2.50
|
23,200
|
|
|
3/31/2020
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
41,000
|
|
|
3/30/2020
|
-0.30 / -11.54%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.32
|
2.30
|
65,500
|
|
|
3/27/2020
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.40
|
2.60
|
2.58
|
2.60
|
139,400
|
|
|
3/26/2020
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
55,700
|
|
|
3/25/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
13,800
|
|
|
3/24/2020
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
44,400
|
|
|
3/23/2020
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.60
|
2.80
|
2.63
|
2.80
|
132,000
|
|
|
3/20/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,300
|
|
|
3/19/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
53,400
|
|
|
3/18/2020
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
58,100
|
|
|
3/17/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.00
|
3.20
|
3.20
|
3.20
|
28,500
|
|
|
3/16/2020
|
+0.20 / +6.67%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
15,700
|
|
|
3/13/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.70
|
3.00
|
2.99
|
3.00
|
33,800
|
|
|
3/12/2020
|
-0.40 / -11.76%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.08
|
3.00
|
89,500
|
|
|
3/11/2020
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
85,400
|
|
|
3/10/2020
|
+0.20 / +6.06%
|
3.20
|
3.60
|
2.90
|
3.50
|
3.13
|
3.50
|
56,000
|
|
|
3/9/2020
|
-0.50 / -13.16%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
69,300
|
|
|
3/6/2020
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.76
|
3.80
|
31,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.09
|
4.10
|
65,300
|
|
|
3/4/2020
|
+0.20 / +5.13%
|
3.90
|
4.30
|
3.60
|
4.10
|
3.98
|
4.10
|
107,700
|
|
|
3/3/2020
|
-0.40 / -9.30%
|
4.30
|
4.40
|
3.80
|
3.90
|
3.98
|
3.90
|
83,900
|
|
|
3/2/2020
|
+0.20 / +4.88%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.26
|
4.30
|
31,600
|
|
|
2/28/2020
|
+0.30 / +7.69%
|
4.00
|
4.30
|
3.60
|
4.20
|
4.07
|
4.20
|
112,100
|
|
|
2/27/2020
|
+0.50 / +14.71%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.89
|
3.90
|
228,500
|
|
|