|
Closing price on 5/24/2019
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
0 |
| Split-adjusted Price |
3.70 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/23/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/22/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.67
|
3.60
|
41,100
|
|
|
5/20/2019
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.55
|
3.60
|
129,900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
47,900
|
|
|
5/16/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
46,400
|
|
|
5/15/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
32,800
|
|
|
5/14/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.34
|
3.40
|
48,800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
42,500
|
|
|
5/10/2019
|
+0.20 / +6.25%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.45
|
3.40
|
78,200
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.37
|
3.20
|
37,600
|
|
|
5/8/2019
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
32,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
24,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
75,100
|
|
|
5/3/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
74,900
|
|
|
5/2/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
1,024,200
|
|
|
4/26/2019
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
32,000
|
|
|
4/25/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
10,000
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.63
|
3.60
|
34,800
|
|
|
4/23/2019
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.50
|
3.60
|
3.67
|
3.60
|
10,300
|
|
|
4/22/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
21,100
|
|
|
4/19/2019
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.50
|
3.70
|
3.83
|
3.70
|
20,300
|
|
|
4/18/2019
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
7,100
|
|
|
4/17/2019
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
19,800
|
|
|
4/16/2019
|
-0.40 / -9.30%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.06
|
3.90
|
49,700
|
|
|
4/12/2019
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.20
|
4.60
|
4.33
|
4.60
|
15,800
|
|
|
4/11/2019
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.30
|
4.90
|
4.39
|
4.90
|
2,401,300
|
|
|
4/10/2019
|
-0.10 / -2.13%
|
5.20
|
5.40
|
4.30
|
4.60
|
4.97
|
4.60
|
2,378,500
|
|
|
4/9/2019
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
150,600
|
|
|