|
Closing price on 5/10/2016
|
|
| Open |
9.70 |
| High |
10.80 |
| Low |
9.70 |
| Volume |
115,700 |
| Split-adjusted Price |
10.70 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
+1.10 / +11.46%
|
9.70
|
10.80
|
9.70
|
10.70
|
10.38
|
10.70
|
115,700
|
|
|
5/9/2016
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.38
|
9.60
|
64,998
|
|
|
5/6/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.98
|
9.00
|
27,000
|
|
|
5/5/2016
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.18
|
9.00
|
31,569
|
|
|
5/4/2016
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
9.10
|
32,178
|
|
|
4/29/2016
|
+0.20 / +2.20%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.20
|
9.30
|
26,200
|
|
|
4/28/2016
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.80
|
9.10
|
9.06
|
9.10
|
29,800
|
|
|
4/27/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.04
|
9.00
|
26,250
|
|
|
4/26/2016
|
+0.10 / +1.10%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.12
|
9.20
|
26,800
|
|
|
4/25/2016
|
-0.40 / -4.21%
|
9.30
|
9.50
|
9.00
|
9.10
|
9.24
|
9.10
|
20,100
|
|
|
4/22/2016
|
+0.10 / +1.08%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.46
|
9.40
|
28,000
|
|
|
4/21/2016
|
+0.70 / +8.14%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.03
|
9.30
|
30,100
|
|
|
4/20/2016
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.43
|
8.60
|
21,760
|
|
|
4/19/2016
|
+0.50 / +6.41%
|
8.00
|
8.40
|
7.60
|
8.30
|
8.12
|
8.30
|
20,900
|
|
|
4/15/2016
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.83
|
7.90
|
14,970
|
|
|
4/14/2016
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.62
|
7.60
|
8,300
|
|
|
4/13/2016
|
+0.10 / +1.33%
|
7.60
|
7.80
|
6.70
|
7.60
|
7.52
|
7.60
|
15,100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
7.50
|
7.80
|
6.90
|
7.50
|
7.49
|
7.50
|
20,900
|
|
|
4/11/2016
|
-0.40 / -5.06%
|
8.10
|
8.10
|
7.20
|
7.50
|
7.60
|
7.50
|
12,150
|
|
|
4/8/2016
|
-0.60 / -7.32%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.86
|
7.60
|
19,600
|
|
|
4/7/2016
|
+0.10 / +1.23%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.25
|
8.20
|
14,400
|
|
|
4/6/2016
|
-0.70 / -7.95%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.21
|
8.10
|
12,900
|
|
|
4/5/2016
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
8.80
|
15,100
|
|
|
4/4/2016
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.27
|
8.50
|
7,800
|
|
|
4/1/2016
|
+0.60 / +8.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
7,500
|
|
|
3/31/2016
|
+0.20 / +2.74%
|
7.30
|
7.50
|
6.50
|
7.50
|
7.41
|
7.50
|
6,700
|
|
|
3/30/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
7.30
|
6,900
|
|
|
3/29/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.18
|
7.20
|
6,900
|
|
|
3/28/2016
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.06
|
7.20
|
9,100
|
|
|
3/25/2016
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
7,000
|
|
|