|
Closing price on 1/13/2017
|
|
| Open |
22.20 |
| High |
23.40 |
| Low |
22.00 |
| Volume |
380,800 |
| Split-adjusted Price |
23.00 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
+0.50 / +2.22%
|
22.20
|
23.40
|
22.00
|
23.00
|
22.92
|
23.00
|
380,800
|
|
|
1/12/2017
|
+1.20 / +5.63%
|
21.10
|
22.80
|
20.90
|
22.50
|
21.94
|
22.50
|
807,126
|
|
|
1/11/2017
|
-0.30 / -1.39%
|
21.80
|
21.80
|
21.10
|
21.30
|
21.36
|
21.30
|
262,900
|
|
|
1/10/2017
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
21.60
|
21.81
|
21.60
|
273,100
|
|
|
1/9/2017
|
+0.70 / +3.35%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.40
|
21.60
|
459,900
|
|
|
1/6/2017
|
+0.90 / +4.41%
|
20.40
|
21.50
|
20.20
|
21.30
|
20.89
|
21.30
|
259,850
|
|
|
1/5/2017
|
-0.50 / -2.39%
|
20.60
|
20.80
|
20.20
|
20.40
|
20.39
|
20.40
|
156,370
|
|
|
1/4/2017
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.20
|
20.90
|
20.50
|
20.90
|
456,800
|
|
|
1/3/2017
|
+0.40 / +1.98%
|
20.10
|
20.80
|
20.10
|
20.60
|
20.41
|
20.60
|
182,302
|
|
|
12/30/2016
|
-0.40 / -1.93%
|
20.50
|
20.60
|
19.90
|
20.30
|
20.21
|
20.30
|
169,330
|
|
|
12/29/2016
|
+0.30 / +1.47%
|
20.20
|
20.80
|
20.00
|
20.70
|
20.52
|
20.70
|
381,100
|
|
|
12/28/2016
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.50
|
20.40
|
20.04
|
20.40
|
236,942
|
|
|
12/27/2016
|
+1.30 / +7.03%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.28
|
19.80
|
79,200
|
|
|
12/26/2016
|
-0.60 / -3.14%
|
19.80
|
19.80
|
17.90
|
18.50
|
17.96
|
18.50
|
21,700
|
|
|
12/23/2016
|
-1.30 / -6.67%
|
20.00
|
20.50
|
17.90
|
18.20
|
19.07
|
18.20
|
38,200
|
|
|
12/22/2016
|
-0.60 / -2.99%
|
19.50
|
19.50
|
17.50
|
19.50
|
18.24
|
19.50
|
32,500
|
|
|
12/21/2016
|
-0.20 / -0.99%
|
20.40
|
20.40
|
18.50
|
20.10
|
19.76
|
20.10
|
14,000
|
|
|
12/20/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.39
|
20.30
|
2,200
|
|
|
12/19/2016
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.62
|
20.40
|
33,500
|
|
|
12/16/2016
|
-0.40 / -1.94%
|
20.40
|
20.60
|
20.20
|
20.20
|
20.27
|
20.20
|
26,400
|
|
|
12/15/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.60
|
20.49
|
20.60
|
17,600
|
|
|
12/14/2016
|
-0.20 / -0.96%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.59
|
20.60
|
19,600
|
|
|
12/13/2016
|
-0.20 / -0.95%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.85
|
20.80
|
35,500
|
|
|
12/12/2016
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.02
|
21.00
|
50,100
|
|
|
12/9/2016
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.50
|
21.10
|
21.10
|
21.10
|
109,700
|
|
|
12/8/2016
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.88
|
20.90
|
93,400
|
|
|
12/7/2016
|
-0.10 / -0.48%
|
20.40
|
21.00
|
20.20
|
20.90
|
20.55
|
20.90
|
51,300
|
|
|
12/6/2016
|
-0.60 / -2.78%
|
21.70
|
21.70
|
20.30
|
21.00
|
20.94
|
21.00
|
153,900
|
|
|
12/5/2016
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.68
|
21.60
|
126,000
|
|
|
12/2/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
21.90
|
21.82
|
21.90
|
156,000
|
|
|