|
Closing price on 1/25/2016
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
36,500 |
| Split-adjusted Price |
8.10 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.97
|
8.10
|
36,500
|
|
|
1/22/2016
|
-0.30 / -3.61%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
31,500
|
|
|
1/21/2016
|
+0.40 / +5.06%
|
7.20
|
8.30
|
7.20
|
8.30
|
7.64
|
8.30
|
21,300
|
|
|
1/20/2016
|
-0.50 / -5.95%
|
6.80
|
7.90
|
6.80
|
7.90
|
7.44
|
7.90
|
12,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
6.80
|
8.40
|
8.05
|
8.40
|
20,100
|
|
|
1/18/2016
|
+0.60 / +7.69%
|
6.80
|
8.40
|
6.80
|
8.40
|
7.92
|
8.40
|
18,500
|
|
|
1/15/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
14,000
|
|
|
1/14/2016
|
-1.30 / -14.29%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.89
|
7.80
|
10,900
|
|
|
1/13/2016
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
27,500
|
|
|
1/12/2016
|
+0.50 / +5.68%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.94
|
9.30
|
29,600
|
|
|
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
|
|
|