|
Closing price on 11/30/2017
|
|
Open |
19.40 |
High |
19.40 |
Low |
19.10 |
Volume |
74,100 |
Split-adjusted Price |
19.20 |
|
|
SSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2017
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.26
|
19.20
|
74,100
|
|
11/29/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.36
|
19.20
|
107,900
|
|
11/28/2017
|
-0.30 / -1.54%
|
19.50
|
19.60
|
19.10
|
19.20
|
19.39
|
19.20
|
222,250
|
|
11/27/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.20
|
19.50
|
19.46
|
19.50
|
793,180
|
|
11/24/2017
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.46
|
19.50
|
299,300
|
|
11/23/2017
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.44
|
19.50
|
150,200
|
|
11/22/2017
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.48
|
19.60
|
860,170
|
|
11/21/2017
|
+0.10 / +0.52%
|
19.30
|
19.70
|
19.20
|
19.50
|
19.46
|
19.50
|
398,600
|
|
11/20/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.40
|
19.40
|
213,000
|
|
11/17/2017
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.40
|
19.50
|
212,100
|
|
11/16/2017
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.10
|
19.50
|
19.39
|
19.50
|
216,100
|
|
11/15/2017
|
-0.30 / -1.53%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.37
|
19.30
|
164,900
|
|
11/14/2017
|
+0.20 / +1.03%
|
19.10
|
19.60
|
19.00
|
19.60
|
19.36
|
19.60
|
229,400
|
|
11/13/2017
|
+0.30 / +1.57%
|
19.10
|
19.50
|
18.90
|
19.40
|
19.26
|
19.40
|
302,200
|
|
11/10/2017
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.11
|
19.20
|
185,300
|
|
11/9/2017
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.70
|
19.20
|
19.06
|
19.20
|
231,900
|
|
11/8/2017
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.70
|
19.10
|
19.07
|
19.10
|
384,050
|
|
11/7/2017
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.10
|
19.10
|
215,100
|
|
11/6/2017
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.80
|
19.10
|
19.10
|
19.10
|
215,700
|
|
11/3/2017
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.70
|
19.00
|
19.06
|
19.00
|
272,400
|
|
11/2/2017
|
-0.10 / -0.52%
|
18.90
|
19.30
|
18.70
|
19.00
|
18.98
|
19.00
|
406,300
|
|
11/1/2017
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.70
|
19.10
|
18.99
|
19.10
|
236,400
|
|
10/31/2017
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
19.00
|
18.95
|
19.00
|
213,030
|
|
10/30/2017
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.94
|
19.00
|
431,800
|
|
10/27/2017
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.90
|
19.00
|
159,300
|
|
10/26/2017
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.40
|
18.80
|
18.88
|
18.80
|
225,350
|
|
10/25/2017
|
+0.20 / +1.08%
|
18.60
|
18.90
|
18.30
|
18.80
|
18.68
|
18.80
|
447,900
|
|
10/24/2017
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.20
|
18.60
|
18.48
|
18.60
|
438,900
|
|
10/23/2017
|
-0.10 / -0.54%
|
18.40
|
18.80
|
18.00
|
18.40
|
18.48
|
18.40
|
226,100
|
|
10/20/2017
|
-0.10 / -0.54%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.46
|
18.50
|
128,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|