|
Closing price on 7/9/2015
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
55,000 |
| Split-adjusted Price |
12.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2015
|
-0.30 / -2.29%
|
13.30
|
13.60
|
12.80
|
12.80
|
13.21
|
12.80
|
55,000
|
|
|
7/8/2015
|
-0.30 / -2.24%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.39
|
13.10
|
44,100
|
|
|
7/7/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
13.40
|
46,500
|
|
|
7/6/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
13.50
|
46,700
|
|
|
7/3/2015
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.00
|
13.70
|
13.52
|
13.70
|
51,400
|
|
|
7/2/2015
|
+0.20 / +1.49%
|
14.60
|
15.00
|
13.60
|
13.60
|
14.34
|
13.60
|
21,900
|
|
|
7/1/2015
|
+1.00 / +8.06%
|
12.30
|
14.10
|
12.30
|
13.40
|
13.78
|
13.40
|
84,300
|
|
|
6/30/2015
|
+0.90 / +7.83%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.35
|
12.40
|
51,200
|
|
|
6/29/2015
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.40
|
11.50
|
11.28
|
11.50
|
50,800
|
|
|
6/26/2015
|
-0.30 / -2.83%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.55
|
10.30
|
65,300
|
|
|
6/25/2015
|
+0.60 / +6.00%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.30
|
10.60
|
79,500
|
|
|
6/24/2015
|
-0.30 / -2.91%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.11
|
10.00
|
52,200
|
|
|
6/23/2015
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.19
|
10.30
|
43,500
|
|
|
6/22/2015
|
+0.10 / +1.00%
|
10.10
|
11.00
|
10.00
|
10.10
|
10.30
|
10.10
|
40,400
|
|
|
6/19/2015
|
+0.10 / +1.04%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.97
|
9.70
|
51,200
|
|
|
6/18/2015
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.00
|
9.60
|
9.80
|
9.60
|
51,600
|
|
|
6/17/2015
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.81
|
10.00
|
10,000
|
|
|
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
|
|
|