|
Closing price on 5/10/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
619,800 |
| Split-adjusted Price |
7.30 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-1.20 / -14.12%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
619,800
|
|
|
5/9/2022
|
-1.40 / -14.14%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,800
|
|
|
5/6/2022
|
-1.70 / -14.66%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
68,800
|
|
|
5/5/2022
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.40
|
11.90
|
11.60
|
11.90
|
40,600
|
|
|
5/4/2022
|
-0.40 / -3.28%
|
12.00
|
12.50
|
11.50
|
11.80
|
12.00
|
11.80
|
36,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
11.80
|
12.60
|
12.20
|
12.60
|
139,000
|
|
|
4/28/2022
|
+0.20 / +1.63%
|
12.70
|
13.10
|
12.30
|
12.50
|
12.60
|
12.50
|
91,900
|
|
|
4/27/2022
|
+0.70 / +5.88%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.30
|
12.60
|
17,900
|
|
|
4/26/2022
|
+0.90 / +7.56%
|
11.10
|
12.80
|
11.00
|
12.80
|
11.90
|
12.80
|
105,800
|
|
|
4/25/2022
|
+0.10 / +0.83%
|
12.30
|
12.40
|
11.40
|
12.20
|
11.90
|
12.20
|
45,900
|
|
|
4/22/2022
|
+0.40 / +3.28%
|
11.10
|
12.70
|
10.80
|
12.60
|
12.10
|
12.60
|
533,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.30
|
12.90
|
11.00
|
12.90
|
12.20
|
12.90
|
153,100
|
|
|
4/20/2022
|
-0.30 / -2.27%
|
13.10
|
13.20
|
11.60
|
12.90
|
12.90
|
12.90
|
62,200
|
|
|
4/19/2022
|
+0.10 / +0.76%
|
13.10
|
13.90
|
12.90
|
13.20
|
13.20
|
13.20
|
67,100
|
|
|
4/18/2022
|
+0.10 / +0.73%
|
13.60
|
13.80
|
12.90
|
13.80
|
13.10
|
13.80
|
170,200
|
|
|
4/15/2022
|
0.00 / 0.00%
|
13.30
|
14.20
|
13.30
|
14.10
|
13.70
|
14.10
|
27,600
|
|
|
4/14/2022
|
+0.10 / +0.72%
|
14.20
|
14.50
|
13.80
|
13.90
|
14.10
|
13.90
|
46,300
|
|
|
4/13/2022
|
+0.40 / +2.80%
|
13.80
|
14.80
|
12.60
|
14.70
|
13.80
|
14.70
|
293,600
|
|
|
4/12/2022
|
-0.60 / -4.17%
|
14.40
|
14.50
|
13.80
|
13.80
|
14.30
|
13.80
|
122,800
|
|
|
4/8/2022
|
-0.60 / -4.03%
|
14.30
|
14.80
|
14.20
|
14.30
|
14.40
|
14.30
|
214,100
|
|
|
4/7/2022
|
-0.50 / -3.27%
|
15.20
|
15.20
|
14.10
|
14.80
|
14.90
|
14.80
|
182,000
|
|
|
4/6/2022
|
+0.50 / +3.38%
|
14.90
|
15.80
|
14.80
|
15.30
|
15.30
|
15.30
|
332,600
|
|
|
4/5/2022
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.50
|
15.20
|
14.80
|
15.20
|
149,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.70
|
15.00
|
14.90
|
15.00
|
172,600
|
|
|
4/1/2022
|
+0.20 / +1.31%
|
15.00
|
15.70
|
13.50
|
15.50
|
15.00
|
15.50
|
209,800
|
|
|
3/31/2022
|
-0.40 / -2.53%
|
15.50
|
15.80
|
15.00
|
15.40
|
15.30
|
15.40
|
342,100
|
|
|
3/30/2022
|
-1.40 / -8.38%
|
16.40
|
16.50
|
14.80
|
15.30
|
15.80
|
15.30
|
783,500
|
|
|
3/29/2022
|
+0.70 / +4.32%
|
16.40
|
17.30
|
16.30
|
16.90
|
16.70
|
16.90
|
328,600
|
|
|
3/28/2022
|
+0.60 / +3.70%
|
16.50
|
17.00
|
15.50
|
16.80
|
16.20
|
16.80
|
663,700
|
|
|
3/25/2022
|
+1.60 / +10.81%
|
15.80
|
16.70
|
15.30
|
16.40
|
16.20
|
16.40
|
893,300
|
|
|