|
Closing price on 7/2/2019
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
20,600 |
| Split-adjusted Price |
2.40 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2019
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
2.40
|
20,600
|
|
|
7/1/2019
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
14,800
|
|
|
6/28/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
4,041,166
|
|
|
6/27/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,900
|
|
|
6/26/2019
|
-0.20 / -7.69%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.43
|
2.40
|
8,000
|
|
|
6/25/2019
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
6/24/2019
|
-0.20 / -7.69%
|
2.40
|
2.70
|
2.40
|
2.40
|
2.42
|
2.40
|
13,600
|
|
|
6/21/2019
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.61
|
2.80
|
2,300
|
|
|
6/20/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.50
|
2.80
|
2.61
|
2.80
|
34,500
|
|
|
6/19/2019
|
+0.10 / +3.70%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.92
|
2.80
|
58,000
|
|
|
6/18/2019
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,700
|
|
|
6/17/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/14/2019
|
-0.40 / -14.29%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
229,300
|
|
|
6/13/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/7/2019
|
-0.40 / -12.50%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
14,400
|
|
|
6/6/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
6/5/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
5/31/2019
|
-0.50 / -13.51%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
44,300
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/28/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/27/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
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
|
|
|