|
Closing price on 5/11/2020
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
118,900 |
| Split-adjusted Price |
3.50 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.49
|
3.50
|
118,900
|
|
|
5/8/2020
|
+0.30 / +10.34%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.13
|
3.20
|
108,800
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
45,000
|
|
|
5/6/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
5,700
|
|
|
5/5/2020
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
14,500
|
|
|
5/4/2020
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
23,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
28,500
|
|
|
4/28/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
29,100
|
|
|
4/27/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
23,900
|
|
|
4/24/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
20,100
|
|
|
4/23/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
29,400
|
|
|
4/22/2020
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
52,900
|
|
|
4/21/2020
|
-0.20 / -6.25%
|
3.30
|
3.40
|
2.90
|
3.00
|
3.00
|
3.00
|
80,400
|
|
|
4/20/2020
|
+0.20 / +6.67%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.34
|
3.20
|
188,300
|
|
|
4/17/2020
|
+0.40 / +14.81%
|
2.70
|
3.10
|
2.70
|
3.10
|
3.01
|
3.10
|
171,300
|
|
|
4/16/2020
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
34,400
|
|
|
4/15/2020
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.56
|
2.60
|
39,200
|
|
|
4/14/2020
|
-0.30 / -10.71%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.67
|
2.50
|
14,100
|
|
|
4/13/2020
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
7,700
|
|
|
4/10/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
16,600
|
|
|
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
|
|
|