Closing price on 1/4/2019
|
|
Open |
10.60 |
High |
10.60 |
Low |
10.60 |
Volume |
2,000 |
Split-adjusted Price |
10.60 |
|
|
SSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,000
|
|
1/3/2019
|
+1.30 / +13.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3,500
|
|
1/2/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4,000
|
|
12/28/2018
|
+1.10 / +13.10%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.44
|
9.50
|
1,500
|
|
12/27/2018
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3,000
|
|
12/26/2018
|
-0.30 / -3.49%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.28
|
8.30
|
4,400
|
|
12/25/2018
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.80
|
8.60
|
7.87
|
8.60
|
8,300
|
|
12/24/2018
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3,000
|
|
12/21/2018
|
+0.40 / +5.71%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.38
|
7.40
|
3,100
|
|
12/20/2018
|
0.00 / 0.00%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.82
|
7.00
|
3,700
|
|
12/19/2018
|
+0.80 / +12.90%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,000
|
|
12/18/2018
|
-0.20 / -3.13%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.46
|
6.20
|
4,200
|
|
12/17/2018
|
-0.60 / -8.57%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.91
|
6.40
|
3,900
|
|
12/14/2018
|
+0.40 / +6.06%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
3,000
|
|
12/13/2018
|
-0.80 / -10.81%
|
7.10
|
7.10
|
6.60
|
6.60
|
7.07
|
6.60
|
3,200
|
|
12/12/2018
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3,000
|
|
12/11/2018
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,000
|
|
12/10/2018
|
+0.20 / +2.67%
|
6.60
|
7.70
|
6.40
|
7.70
|
7.12
|
7.70
|
18,500
|
|
12/7/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,000
|
|
12/6/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5,000
|
|
12/5/2018
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.70
|
13,800
|
|
12/4/2018
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.64
|
7.70
|
3,500
|
|
12/3/2018
|
-0.30 / -3.80%
|
7.70
|
8.00
|
7.50
|
7.60
|
7.78
|
7.60
|
20,400
|
|
11/30/2018
|
+1.00 / +13.70%
|
7.20
|
8.30
|
6.30
|
8.30
|
7.86
|
8.30
|
18,000
|
|
11/29/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
11/28/2018
|
-0.30 / -3.95%
|
7.80
|
7.80
|
7.10
|
7.30
|
7.75
|
7.30
|
7,500
|
|
11/27/2018
|
+0.10 / +1.33%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.89
|
7.60
|
8,900
|
|
11/26/2018
|
-0.10 / -1.32%
|
7.80
|
7.80
|
6.80
|
7.50
|
7.68
|
7.50
|
8,400
|
|
11/23/2018
|
+0.40 / +5.71%
|
7.00
|
7.80
|
6.90
|
7.40
|
7.60
|
7.40
|
69,300
|
|
11/22/2018
|
-1.20 / -14.63%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.02
|
7.00
|
9,000
|
|
|