|
|
Closing price on 11/16/2018
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
7.70 |
| Volume |
61,400 |
| Split-adjusted Price |
8.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
0.00 / 0.00%
|
9.00
|
9.40
|
7.70
|
8.80
|
9.17
|
8.80
|
61,400
|
|
|
11/15/2018
|
+0.10 / +1.15%
|
9.10
|
9.40
|
8.80
|
8.80
|
8.95
|
8.80
|
1,600
|
|
|
11/14/2018
|
-1.40 / -13.86%
|
10.20
|
11.00
|
8.70
|
8.70
|
10.32
|
8.70
|
68,200
|
|
|
11/13/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.17
|
10.10
|
2,300
|
|
|
11/12/2018
|
-1.20 / -10.62%
|
11.70
|
12.10
|
10.10
|
10.10
|
11.78
|
10.10
|
38,400
|
|
|
11/9/2018
|
+0.30 / +2.88%
|
12.10
|
12.10
|
10.50
|
10.70
|
11.34
|
10.70
|
35,700
|
|
|
11/8/2018
|
-0.10 / -0.95%
|
11.10
|
12.30
|
9.80
|
10.40
|
11.54
|
10.40
|
71,500
|
|
|
11/7/2018
|
-0.80 / -7.08%
|
11.30
|
11.30
|
10.50
|
10.50
|
11.16
|
10.50
|
36,300
|
|
|
11/6/2018
|
+0.30 / +2.73%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.43
|
11.30
|
40,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.00
|
11.00
|
12.05
|
11.00
|
60,200
|
|
|
11/2/2018
|
-0.20 / -1.89%
|
11.40
|
11.40
|
10.40
|
10.40
|
11.00
|
10.40
|
610,300
|
|
|
11/1/2018
|
-0.40 / -3.64%
|
12.00
|
13.00
|
10.50
|
10.60
|
12.17
|
10.60
|
106,200
|
|
|
10/31/2018
|
+0.50 / +4.76%
|
10.30
|
12.20
|
10.20
|
11.00
|
11.61
|
11.00
|
107,900
|
|
|
10/30/2018
|
-1.50 / -12.50%
|
12.20
|
12.20
|
10.50
|
10.50
|
11.57
|
10.50
|
79,800
|
|
|
10/29/2018
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.22
|
12.00
|
94,100
|
|
|
10/26/2018
|
-0.20 / -1.61%
|
12.80
|
13.10
|
11.20
|
12.20
|
12.44
|
12.20
|
111,600
|
|
|
10/25/2018
|
-1.00 / -7.46%
|
13.00
|
13.40
|
11.90
|
12.40
|
12.69
|
12.40
|
121,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|