|
Closing price on 1/11/2016
|
|
| Open |
8.00 |
| High |
9.20 |
| Low |
8.00 |
| Volume |
18,500 |
| Split-adjusted Price |
8.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2016
|
-0.50 / -5.38%
|
8.00
|
9.20
|
8.00
|
8.80
|
8.91
|
8.80
|
18,500
|
|
|
1/8/2016
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
9.30
|
28,600
|
|
|
1/7/2016
|
+0.90 / +10.34%
|
8.70
|
9.80
|
8.60
|
9.60
|
8.90
|
9.60
|
51,700
|
|
|
1/6/2016
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.88
|
8.70
|
25,400
|
|
|
1/5/2016
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.15
|
8.90
|
21,600
|
|
|
1/4/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
25,900
|
|
|
12/31/2015
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.36
|
9.40
|
36,700
|
|
|
12/30/2015
|
+2.00 / +26.32%
|
8.40
|
9.60
|
7.30
|
9.60
|
9.13
|
9.60
|
76,200
|
|
|
12/29/2015
|
-0.30 / -3.80%
|
8.90
|
9.90
|
7.60
|
7.60
|
8.49
|
7.60
|
21,700
|
|
|
12/28/2015
|
-1.30 / -14.13%
|
9.80
|
9.80
|
7.90
|
7.90
|
8.86
|
7.90
|
19,500
|
|
|
12/25/2015
|
-1.40 / -14.43%
|
9.40
|
9.40
|
8.30
|
8.30
|
9.20
|
8.30
|
26,100
|
|
|
12/24/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
23,100
|
|
|
12/23/2015
|
-0.80 / -7.62%
|
9.80
|
9.80
|
8.90
|
9.70
|
9.72
|
9.70
|
81,700
|
|
|
12/22/2015
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.44
|
10.50
|
44,800
|
|
|
12/21/2015
|
-0.10 / -0.90%
|
11.40
|
11.40
|
9.50
|
11.00
|
11.01
|
11.00
|
33,600
|
|
|
12/18/2015
|
+0.60 / +5.88%
|
11.70
|
11.70
|
9.30
|
10.80
|
11.12
|
10.80
|
34,600
|
|
|
12/17/2015
|
+0.30 / +3.03%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.92
|
10.20
|
30,200
|
|
|
12/16/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.88
|
9.90
|
36,800
|
|
|
12/15/2015
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
9.80
|
50,200
|
|
|
12/14/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
53,100
|
|
|
12/11/2015
|
-0.50 / -4.81%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.05
|
9.90
|
21,600
|
|
|
12/10/2015
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
41,100
|
|
|
12/9/2015
|
+1.20 / +12.12%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
42,300
|
|
|
12/8/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.88
|
9.90
|
41,700
|
|
|
12/7/2015
|
-0.20 / -1.96%
|
10.00
|
11.60
|
10.00
|
10.00
|
11.49
|
10.00
|
22,000
|
|
|
12/4/2015
|
+0.40 / +4.04%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.20
|
10.30
|
72,000
|
|
|
12/3/2015
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
9.90
|
40,100
|
|
|
12/2/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
9.50
|
9.80
|
9.81
|
9.80
|
56,900
|
|
|
12/1/2015
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.82
|
9.80
|
41,500
|
|
|
11/30/2015
|
-0.30 / -3.00%
|
11.30
|
11.30
|
9.70
|
9.70
|
9.87
|
9.70
|
33,400
|
|
|