|
Closing price on 6/16/2015
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
47,400 |
| Split-adjusted Price |
9.90 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
-0.20 / -1.98%
|
10.10
|
10.40
|
9.70
|
9.90
|
9.95
|
9.90
|
47,400
|
|
|
6/15/2015
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.99
|
10.10
|
40,400
|
|
|
6/12/2015
|
-0.60 / -5.71%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.98
|
9.90
|
46,700
|
|
|
6/11/2015
|
-0.20 / -1.87%
|
10.60
|
11.20
|
10.50
|
10.50
|
10.85
|
10.50
|
32,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.65
|
10.70
|
22,800
|
|
|
6/9/2015
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.44
|
10.70
|
13,800
|
|
|
6/8/2015
|
+0.70 / +7.53%
|
9.30
|
10.20
|
9.30
|
10.00
|
9.30
|
10.00
|
67,000
|
|
|
6/5/2015
|
+0.60 / +6.67%
|
8.90
|
9.90
|
8.60
|
9.60
|
9.25
|
9.60
|
26,600
|
|
|
6/4/2015
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
11,000
|
|
|
6/3/2015
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
10,600
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.00
|
9.00
|
9.00
|
41,700
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
5/29/2015
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
500
|
|
|
5/28/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/26/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/21/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/20/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/18/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
51,000
|
|
|
5/14/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/12/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|