|
Closing price on 5/26/2021
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
218,500 |
| Split-adjusted Price |
6.20 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
218,500
|
|
|
5/25/2021
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
119,400
|
|
|
5/24/2021
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
104,900
|
|
|
5/21/2021
|
+0.30 / +4.76%
|
6.10
|
6.80
|
6.00
|
6.60
|
6.50
|
6.60
|
469,500
|
|
|
5/20/2021
|
-0.40 / -6.06%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.30
|
6.20
|
334,900
|
|
|
5/19/2021
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.40
|
6.50
|
6.64
|
6.50
|
167,700
|
|
|
5/18/2021
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.75
|
6.90
|
101,500
|
|
|
5/17/2021
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.71
|
6.80
|
356,300
|
|
|
5/14/2021
|
-0.10 / -1.43%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.86
|
6.90
|
211,500
|
|
|
5/13/2021
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.04
|
7.00
|
124,400
|
|
|
5/12/2021
|
+0.40 / +5.80%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.19
|
7.30
|
322,300
|
|
|
5/11/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
143,500
|
|
|
5/10/2021
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.89
|
6.90
|
113,100
|
|
|
5/7/2021
|
+0.10 / +1.43%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.01
|
7.10
|
214,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.02
|
7.00
|
219,500
|
|
|
5/5/2021
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.98
|
7.00
|
121,900
|
|
|
5/4/2021
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.60
|
7.10
|
6.87
|
7.10
|
227,200
|
|
|
4/29/2021
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.18
|
7.30
|
160,300
|
|
|
4/28/2021
|
+0.30 / +4.29%
|
7.10
|
7.40
|
6.80
|
7.30
|
7.24
|
7.30
|
107,900
|
|
|
4/27/2021
|
+0.40 / +5.88%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.95
|
7.20
|
248,500
|
|
|
4/26/2021
|
-0.70 / -9.72%
|
7.30
|
7.30
|
6.40
|
6.50
|
6.75
|
6.50
|
413,800
|
|
|
4/23/2021
|
-0.50 / -6.41%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.19
|
7.30
|
379,400
|
|
|
4/22/2021
|
-0.60 / -7.41%
|
8.10
|
8.10
|
7.30
|
7.50
|
7.79
|
7.50
|
274,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.14
|
8.20
|
274,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.00
|
8.30
|
8.24
|
8.30
|
377,900
|
|
|
4/16/2021
|
-0.70 / -7.78%
|
9.00
|
9.00
|
7.70
|
8.30
|
8.25
|
8.30
|
678,900
|
|
|
4/15/2021
|
-0.10 / -1.11%
|
9.10
|
9.50
|
8.80
|
8.90
|
9.01
|
8.90
|
349,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.96
|
9.10
|
374,700
|
|
|
4/13/2021
|
-0.40 / -4.26%
|
9.40
|
9.50
|
8.90
|
9.00
|
9.12
|
9.00
|
700,600
|
|
|
4/12/2021
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.36
|
9.30
|
270,000
|
|
|