|
|
Closing price on 10/4/2017
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
158,100 |
| Split-adjusted Price |
18.60 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.10
|
18.60
|
18.36
|
18.60
|
158,100
|
|
|
10/3/2017
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.23
|
18.20
|
101,480
|
|
|
10/2/2017
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.33
|
18.30
|
136,200
|
|
|
9/29/2017
|
-0.10 / -0.53%
|
17.80
|
19.20
|
17.80
|
18.90
|
18.20
|
18.90
|
184,700
|
|
|
9/28/2017
|
+1.50 / +8.57%
|
17.40
|
19.00
|
17.30
|
19.00
|
17.91
|
19.00
|
170,500
|
|
|
9/27/2017
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.49
|
17.50
|
114,580
|
|
|
9/26/2017
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.46
|
17.30
|
325,300
|
|
|
9/25/2017
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.28
|
17.40
|
110,800
|
|
|
9/22/2017
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.24
|
17.20
|
102,600
|
|
|
9/21/2017
|
-0.50 / -2.86%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.34
|
17.00
|
109,900
|
|
|
9/20/2017
|
-0.40 / -2.23%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.57
|
17.50
|
102,304
|
|
|
9/19/2017
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.97
|
17.90
|
117,800
|
|
|
9/18/2017
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.82
|
17.80
|
136,100
|
|
|
9/15/2017
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.73
|
17.70
|
115,200
|
|
|
9/14/2017
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.69
|
17.90
|
127,100
|
|
|
9/13/2017
|
+0.40 / +2.33%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.52
|
17.60
|
88,600
|
|
|
9/12/2017
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.33
|
17.20
|
50,500
|
|
|
9/11/2017
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.22
|
17.00
|
102,700
|
|
|
9/8/2017
|
+0.40 / +2.35%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.20
|
17.40
|
790,800
|
|
|
9/7/2017
|
-0.40 / -2.30%
|
17.50
|
17.60
|
16.90
|
17.00
|
17.18
|
17.00
|
102,600
|
|
|
9/6/2017
|
-0.70 / -3.87%
|
18.20
|
18.20
|
17.20
|
17.40
|
17.51
|
17.40
|
94,900
|
|
|
9/5/2017
|
-0.40 / -2.16%
|
18.40
|
18.50
|
18.00
|
18.10
|
18.33
|
18.10
|
112,600
|
|
|
9/1/2017
|
-0.50 / -2.65%
|
19.00
|
19.10
|
18.20
|
18.40
|
18.49
|
18.40
|
105,900
|
|
|
8/31/2017
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.85
|
18.90
|
114,900
|
|
|
8/30/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.97
|
19.00
|
114,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.05
|
19.00
|
1,824,600
|
|
|
8/28/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.06
|
19.00
|
82,600
|
|
|
8/25/2017
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.07
|
19.10
|
128,000
|
|
|
8/24/2017
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.20
|
19.20
|
89,200
|
|
|
8/23/2017
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.29
|
19.30
|
120,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|