|
Closing price on 5/25/2020
|
|
| Open |
4.40 |
| High |
4.90 |
| Low |
4.40 |
| Volume |
55,400 |
| Split-adjusted Price |
4.90 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.60 / +13.95%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.86
|
4.90
|
55,400
|
|
|
5/22/2020
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.00
|
4.20
|
4.27
|
4.20
|
79,900
|
|
|
5/21/2020
|
-0.60 / -12.00%
|
5.00
|
5.00
|
4.30
|
4.40
|
4.48
|
4.40
|
153,000
|
|
|
5/20/2020
|
-0.70 / -12.28%
|
5.40
|
5.50
|
4.60
|
5.00
|
4.98
|
5.00
|
203,500
|
|
|
5/19/2020
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.20
|
5.70
|
5.42
|
5.70
|
182,800
|
|
|
5/18/2020
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.30
|
5.70
|
5.73
|
5.70
|
132,200
|
|
|
5/15/2020
|
+0.60 / +11.54%
|
5.90
|
5.90
|
5.30
|
5.80
|
5.75
|
5.80
|
416,900
|
|
|
5/14/2020
|
+0.60 / +13.04%
|
5.20
|
5.20
|
4.70
|
5.20
|
5.16
|
5.20
|
649,600
|
|
|
5/13/2020
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
67,500
|
|
|
5/12/2020
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
39,000
|
|
|
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
|
|
|