|
Closing price on 9/5/2019
|
|
| Open |
7.10 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
71,600 |
| Split-adjusted Price |
7.20 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
-0.10 / -1.37%
|
7.10
|
7.50
|
6.90
|
7.20
|
7.08
|
7.20
|
71,600
|
|
|
9/4/2019
|
-0.10 / -1.35%
|
7.30
|
7.60
|
7.00
|
7.30
|
7.13
|
7.30
|
66,200
|
|
|
9/3/2019
|
-0.30 / -3.90%
|
7.50
|
8.20
|
7.00
|
7.40
|
7.52
|
7.40
|
108,300
|
|
|
8/30/2019
|
-0.70 / -8.24%
|
9.00
|
9.00
|
7.30
|
7.80
|
7.74
|
7.80
|
306,800
|
|
|
8/29/2019
|
+0.80 / +10.39%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.47
|
8.50
|
255,400
|
|
|
8/28/2019
|
+0.90 / +13.24%
|
6.70
|
7.70
|
6.50
|
7.70
|
7.38
|
7.70
|
271,900
|
|
|
8/27/2019
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.73
|
6.80
|
67,600
|
|
|
8/26/2019
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.78
|
6.70
|
74,900
|
|
|
8/23/2019
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.90
|
7.20
|
7.11
|
7.20
|
152,600
|
|
|
8/22/2019
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
46,800
|
|
|
8/21/2019
|
+0.50 / +7.58%
|
6.70
|
7.40
|
6.70
|
7.10
|
7.16
|
7.10
|
129,600
|
|
|
8/20/2019
|
-0.30 / -4.35%
|
6.70
|
7.00
|
6.40
|
6.60
|
6.61
|
6.60
|
175,000
|
|
|
8/19/2019
|
+0.20 / +2.99%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.88
|
6.90
|
33,000
|
|
|
8/16/2019
|
-0.20 / -2.86%
|
6.70
|
7.30
|
6.60
|
6.80
|
6.74
|
6.80
|
84,900
|
|
|
8/15/2019
|
+0.10 / +1.45%
|
6.50
|
7.20
|
6.40
|
7.00
|
6.72
|
7.00
|
80,700
|
|
|
8/14/2019
|
-0.60 / -8.00%
|
7.50
|
7.70
|
6.70
|
6.90
|
7.04
|
6.90
|
111,300
|
|
|
8/13/2019
|
0.00 / 0.00%
|
7.40
|
8.20
|
7.30
|
7.50
|
7.79
|
7.50
|
130,800
|
|
|
8/12/2019
|
+0.90 / +13.64%
|
6.60
|
7.50
|
6.40
|
7.50
|
7.43
|
7.50
|
276,400
|
|
|
8/9/2019
|
+0.30 / +4.84%
|
6.10
|
6.90
|
6.10
|
6.50
|
6.55
|
6.50
|
59,700
|
|
|
8/8/2019
|
-0.50 / -7.46%
|
6.80
|
6.80
|
6.00
|
6.20
|
6.32
|
6.20
|
126,800
|
|
|
8/7/2019
|
-0.20 / -2.90%
|
6.60
|
7.10
|
6.20
|
6.70
|
6.58
|
6.70
|
157,400
|
|
|
8/6/2019
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.50
|
6.90
|
6.77
|
6.90
|
121,300
|
|
|
8/5/2019
|
-0.50 / -6.58%
|
7.50
|
7.70
|
6.80
|
7.10
|
7.11
|
7.10
|
137,800
|
|
|
8/2/2019
|
+0.60 / +8.57%
|
7.00
|
8.10
|
6.90
|
7.60
|
7.63
|
7.60
|
206,200
|
|
|
8/1/2019
|
-1.10 / -13.58%
|
7.90
|
7.90
|
6.90
|
7.00
|
7.09
|
7.00
|
207,600
|
|
|
7/31/2019
|
+0.20 / +2.53%
|
8.00
|
8.70
|
7.60
|
8.10
|
8.06
|
8.10
|
73,300
|
|
|
7/30/2019
|
+0.50 / +6.76%
|
6.30
|
7.90
|
6.10
|
7.90
|
7.64
|
7.90
|
133,100
|
|
|
7/29/2019
|
-0.30 / -3.90%
|
6.80
|
8.20
|
6.60
|
7.40
|
6.85
|
7.40
|
437,600
|
|
|
7/26/2019
|
-1.00 / -11.90%
|
8.00
|
8.60
|
7.40
|
7.40
|
7.66
|
7.40
|
172,900
|
|
|
7/25/2019
|
-0.90 / -9.68%
|
9.80
|
10.20
|
7.80
|
8.40
|
8.69
|
8.40
|
269,300
|
|
|