|
Closing price on 8/26/2020
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
70,900 |
| Split-adjusted Price |
4.20 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
4.20
|
70,900
|
|
|
8/25/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
42,500
|
|
|
8/24/2020
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
122,600
|
|
|
8/21/2020
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.35
|
4.40
|
93,400
|
|
|
8/20/2020
|
+0.10 / +2.44%
|
4.10
|
4.30
|
3.80
|
4.20
|
4.02
|
4.20
|
120,400
|
|
|
8/19/2020
|
-0.10 / -2.38%
|
4.20
|
4.40
|
4.00
|
4.10
|
4.06
|
4.10
|
243,500
|
|
|
8/18/2020
|
-0.50 / -10.64%
|
5.00
|
5.20
|
4.00
|
4.20
|
4.46
|
4.20
|
73,000
|
|
|
8/17/2020
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.30
|
4.70
|
4.69
|
4.70
|
101,600
|
|
|
8/14/2020
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.14
|
4.20
|
153,800
|
|
|
8/13/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.66
|
3.70
|
37,100
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.57
|
3.60
|
17,200
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
45,700
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.50
|
3.60
|
3.65
|
3.60
|
77,300
|
|
|
8/7/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.57
|
3.60
|
14,500
|
|
|
8/6/2020
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.58
|
3.70
|
40,100
|
|
|
8/5/2020
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
28,500
|
|
|
8/4/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
12,100
|
|
|
8/3/2020
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
11,000
|
|
|
7/31/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
7,200
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
11,500
|
|
|
7/29/2020
|
-0.10 / -2.94%
|
3.20
|
3.30
|
2.90
|
3.30
|
3.11
|
3.30
|
19,600
|
|
|
7/28/2020
|
+0.50 / +17.24%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.21
|
3.40
|
41,800
|
|
|
7/27/2020
|
-0.40 / -12.12%
|
3.00
|
3.30
|
2.90
|
2.90
|
2.98
|
2.90
|
83,800
|
|
|
7/24/2020
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.26
|
3.40
|
42,200
|
|
|
7/23/2020
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.66
|
3.70
|
8,300
|
|
|
7/22/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
13,800
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
16,400
|
|
|
7/20/2020
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,600
|
|
|
7/17/2020
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
37,000
|
|
|
7/16/2020
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.85
|
3.80
|
44,500
|
|
|