|
Closing price on 2/28/2017
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.40 |
| Volume |
183,400 |
| Split-adjusted Price |
22.50 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-0.20 / -0.88%
|
22.90
|
23.10
|
22.40
|
22.50
|
22.80
|
22.50
|
183,400
|
|
|
2/27/2017
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.40
|
22.70
|
22.60
|
22.70
|
240,600
|
|
|
2/24/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.30
|
22.70
|
22.62
|
22.70
|
322,000
|
|
|
2/23/2017
|
-0.80 / -3.40%
|
23.40
|
23.60
|
22.30
|
22.70
|
22.82
|
22.70
|
788,800
|
|
|
2/22/2017
|
+0.60 / +2.62%
|
22.90
|
23.70
|
22.90
|
23.50
|
23.40
|
23.50
|
368,510
|
|
|
2/21/2017
|
+0.20 / +0.88%
|
22.30
|
23.20
|
22.30
|
22.90
|
22.77
|
22.90
|
290,800
|
|
|
2/20/2017
|
+0.90 / +4.13%
|
21.90
|
23.00
|
21.60
|
22.70
|
22.29
|
22.70
|
312,010
|
|
|
2/17/2017
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.50
|
22.00
|
21.81
|
22.00
|
159,400
|
|
|
2/16/2017
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.00
|
22.00
|
21.63
|
22.00
|
385,400
|
|
|
2/15/2017
|
-0.10 / -0.45%
|
22.40
|
22.70
|
22.00
|
22.20
|
22.31
|
22.20
|
263,100
|
|
|
2/14/2017
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.20
|
22.30
|
22.42
|
22.30
|
131,200
|
|
|
2/13/2017
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.10
|
22.50
|
22.35
|
22.50
|
164,200
|
|
|
2/10/2017
|
-0.60 / -2.63%
|
22.60
|
22.90
|
22.10
|
22.20
|
22.51
|
22.20
|
143,300
|
|
|
2/9/2017
|
+0.50 / +2.24%
|
22.20
|
22.80
|
22.00
|
22.80
|
22.54
|
22.80
|
197,100
|
|
|
2/8/2017
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.22
|
22.30
|
130,900
|
|
|
2/7/2017
|
-0.30 / -1.32%
|
22.60
|
22.80
|
21.90
|
22.50
|
22.36
|
22.50
|
208,100
|
|
|
2/6/2017
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.60
|
22.80
|
22.97
|
22.80
|
129,800
|
|
|
2/3/2017
|
-0.70 / -2.97%
|
23.70
|
24.00
|
22.80
|
22.90
|
23.25
|
22.90
|
202,235
|
|
|
2/2/2017
|
+0.60 / +2.61%
|
23.10
|
23.90
|
23.00
|
23.60
|
23.30
|
23.60
|
309,800
|
|
|
1/25/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.98
|
23.00
|
130,610
|
|
|
1/24/2017
|
+0.30 / +1.32%
|
22.90
|
23.30
|
22.70
|
23.10
|
22.97
|
23.10
|
420,610
|
|
|
1/23/2017
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.70
|
22.80
|
22.92
|
22.80
|
99,800
|
|
|
1/20/2017
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.70
|
23.10
|
22.97
|
23.10
|
170,000
|
|
|
1/19/2017
|
-0.40 / -1.70%
|
23.50
|
23.50
|
22.90
|
23.10
|
23.07
|
23.10
|
124,700
|
|
|
1/18/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.20
|
23.50
|
23.48
|
23.50
|
130,700
|
|
|
1/17/2017
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.64
|
23.60
|
173,900
|
|
|
1/16/2017
|
+0.90 / +3.93%
|
23.00
|
24.00
|
22.60
|
23.80
|
23.29
|
23.80
|
662,840
|
|
|
1/13/2017
|
+0.50 / +2.22%
|
22.20
|
23.40
|
22.00
|
23.00
|
22.92
|
23.00
|
380,800
|
|
|
1/12/2017
|
+1.20 / +5.63%
|
21.10
|
22.80
|
20.90
|
22.50
|
21.94
|
22.50
|
807,126
|
|
|
1/11/2017
|
-0.30 / -1.39%
|
21.80
|
21.80
|
21.10
|
21.30
|
21.36
|
21.30
|
262,900
|
|
|