|
Closing price on 12/9/2016
|
|
| Open |
20.50 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
109,700 |
| Split-adjusted Price |
21.10 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.50
|
21.10
|
21.10
|
21.10
|
109,700
|
|
|
12/8/2016
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
20.90
|
20.88
|
20.90
|
93,400
|
|
|
12/7/2016
|
-0.10 / -0.48%
|
20.40
|
21.00
|
20.20
|
20.90
|
20.55
|
20.90
|
51,300
|
|
|
12/6/2016
|
-0.60 / -2.78%
|
21.70
|
21.70
|
20.30
|
21.00
|
20.94
|
21.00
|
153,900
|
|
|
12/5/2016
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.68
|
21.60
|
126,000
|
|
|
12/2/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
21.90
|
21.82
|
21.90
|
156,000
|
|
|
12/1/2016
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.80
|
22.00
|
21.98
|
22.00
|
211,800
|
|
|
11/30/2016
|
-0.10 / -0.46%
|
22.00
|
22.50
|
21.70
|
21.80
|
22.00
|
21.80
|
97,200
|
|
|
11/29/2016
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.60
|
21.90
|
21.86
|
21.90
|
258,400
|
|
|
11/28/2016
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.90
|
21.90
|
22.02
|
21.90
|
62,700
|
|
|
11/25/2016
|
+0.20 / +0.90%
|
21.90
|
22.30
|
21.80
|
22.30
|
21.99
|
22.30
|
167,200
|
|
|
11/24/2016
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.70
|
22.10
|
21.89
|
22.10
|
118,730
|
|
|
11/23/2016
|
+0.80 / +3.72%
|
21.30
|
22.80
|
21.30
|
22.30
|
22.05
|
22.30
|
311,105
|
|
|
11/22/2016
|
+0.80 / +3.86%
|
20.40
|
21.60
|
20.30
|
21.50
|
21.23
|
21.50
|
280,700
|
|
|
11/21/2016
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.48
|
20.70
|
157,200
|
|
|
11/18/2016
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.30
|
20.50
|
20.53
|
20.50
|
152,000
|
|
|
11/17/2016
|
-0.20 / -0.98%
|
20.50
|
21.20
|
20.20
|
20.30
|
20.57
|
20.30
|
306,600
|
|
|
11/16/2016
|
+1.10 / +5.67%
|
19.50
|
20.50
|
19.10
|
20.50
|
20.02
|
20.50
|
231,600
|
|
|
11/15/2016
|
+0.20 / +1.04%
|
19.40
|
19.90
|
19.30
|
19.40
|
19.73
|
19.40
|
171,500
|
|
|
11/14/2016
|
+0.90 / +4.92%
|
18.50
|
19.60
|
18.50
|
19.20
|
19.39
|
19.20
|
177,640
|
|
|
11/11/2016
|
+1.10 / +6.29%
|
17.50
|
18.70
|
17.50
|
18.60
|
18.31
|
18.60
|
114,000
|
|
|
11/10/2016
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.29
|
17.50
|
68,800
|
|
|
11/9/2016
|
-0.30 / -1.71%
|
17.40
|
17.60
|
17.20
|
17.20
|
17.40
|
17.20
|
137,100
|
|
|
11/8/2016
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.49
|
17.50
|
46,500
|
|
|
11/7/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.42
|
17.50
|
97,900
|
|
|
11/4/2016
|
+0.20 / +1.15%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.58
|
17.60
|
194,600
|
|
|
11/3/2016
|
-0.60 / -3.33%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.61
|
17.40
|
26,900
|
|
|
11/2/2016
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.90
|
18.00
|
48,900
|
|
|
11/1/2016
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.11
|
18.10
|
66,300
|
|
|
10/31/2016
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.30
|
18.29
|
18.30
|
68,500
|
|
|