|
|
Closing price on 10/24/2018
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
12.40 |
| Volume |
126,600 |
| Split-adjusted Price |
13.40 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
+0.70 / +5.51%
|
14.10
|
14.10
|
12.40
|
13.40
|
13.51
|
13.40
|
126,600
|
|
|
10/23/2018
|
-1.00 / -7.30%
|
14.00
|
14.30
|
12.70
|
12.70
|
13.70
|
12.70
|
124,900
|
|
|
10/22/2018
|
-0.70 / -4.86%
|
14.30
|
14.30
|
13.00
|
13.70
|
13.89
|
13.70
|
113,100
|
|
|
10/19/2018
|
-1.10 / -7.53%
|
14.60
|
14.60
|
13.50
|
13.50
|
14.37
|
13.50
|
114,600
|
|
|
10/18/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.60
|
14.60
|
14.47
|
14.60
|
99,500
|
|
|
10/17/2018
|
+0.30 / +2.10%
|
14.80
|
14.80
|
13.10
|
14.60
|
14.40
|
14.60
|
118,100
|
|
|
10/16/2018
|
-0.50 / -3.38%
|
14.90
|
14.90
|
13.70
|
14.30
|
14.66
|
14.30
|
854,100
|
|
|
10/15/2018
|
-0.20 / -1.33%
|
14.90
|
15.20
|
14.00
|
14.80
|
14.83
|
14.80
|
109,900
|
|
|
10/12/2018
|
+0.20 / +1.36%
|
14.80
|
15.40
|
14.80
|
14.90
|
15.03
|
14.90
|
89,200
|
|
|
10/11/2018
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.88
|
14.70
|
113,600
|
|
|
10/10/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.00
|
14.90
|
15.09
|
14.90
|
152,900
|
|
|
10/9/2018
|
0.00 / 0.00%
|
15.50
|
15.80
|
14.90
|
14.90
|
15.20
|
14.90
|
128,800
|
|
|
10/8/2018
|
0.00 / 0.00%
|
14.80
|
15.30
|
13.80
|
14.90
|
15.07
|
14.90
|
110,900
|
|
|
10/5/2018
|
-0.70 / -4.76%
|
14.90
|
15.10
|
14.00
|
14.00
|
14.90
|
14.00
|
1,113,200
|
|
|
10/4/2018
|
+0.20 / +1.38%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.85
|
14.70
|
100,500
|
|
|
10/3/2018
|
-0.30 / -2.03%
|
15.30
|
15.30
|
14.50
|
14.50
|
15.02
|
14.50
|
91,400
|
|
|
10/2/2018
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.85
|
14.80
|
78,200
|
|
|
10/1/2018
|
-0.20 / -1.32%
|
15.00
|
15.60
|
14.50
|
15.00
|
15.16
|
15.00
|
136,100
|
|
|
9/28/2018
|
+0.40 / +2.76%
|
15.60
|
15.60
|
14.90
|
14.90
|
15.20
|
14.90
|
76,500
|
|
|
9/27/2018
|
-0.40 / -2.68%
|
15.00
|
15.90
|
14.40
|
14.50
|
15.21
|
14.50
|
131,900
|
|
|
9/26/2018
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.10
|
14.90
|
89,800
|
|
|
9/25/2018
|
-0.30 / -1.95%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.39
|
15.10
|
96,100
|
|
|
9/24/2018
|
-0.30 / -1.91%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.66
|
15.40
|
83,400
|
|
|
9/21/2018
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.69
|
15.50
|
86,400
|
|
|
9/20/2018
|
+0.20 / +1.29%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.95
|
15.70
|
87,700
|
|
|
9/19/2018
|
0.00 / 0.00%
|
16.00
|
16.60
|
14.60
|
15.50
|
16.09
|
15.50
|
93,300
|
|
|
9/18/2018
|
+0.70 / +4.73%
|
16.80
|
16.90
|
14.80
|
15.50
|
16.74
|
15.50
|
1,535,810
|
|
|
9/17/2018
|
0.00 / 0.00%
|
15.40
|
17.00
|
14.80
|
14.80
|
16.46
|
14.80
|
134,800
|
|
|
9/14/2018
|
+0.10 / +0.67%
|
15.30
|
15.30
|
13.00
|
15.00
|
14.76
|
15.00
|
87,100
|
|
|
9/13/2018
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.70
|
14.90
|
15.12
|
14.90
|
54,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|