|
Closing price on 2/6/2017
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.60 |
| Volume |
129,800 |
| Split-adjusted Price |
22.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2017
|
0.00 / 0.00%
|
21.50
|
22.40
|
21.50
|
21.60
|
21.81
|
21.60
|
273,100
|
|
|
1/9/2017
|
+0.70 / +3.35%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.40
|
21.60
|
459,900
|
|
|
1/6/2017
|
+0.90 / +4.41%
|
20.40
|
21.50
|
20.20
|
21.30
|
20.89
|
21.30
|
259,850
|
|
|
1/5/2017
|
-0.50 / -2.39%
|
20.60
|
20.80
|
20.20
|
20.40
|
20.39
|
20.40
|
156,370
|
|
|
1/4/2017
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.20
|
20.90
|
20.50
|
20.90
|
456,800
|
|
|
1/3/2017
|
+0.40 / +1.98%
|
20.10
|
20.80
|
20.10
|
20.60
|
20.41
|
20.60
|
182,302
|
|
|
12/30/2016
|
-0.40 / -1.93%
|
20.50
|
20.60
|
19.90
|
20.30
|
20.21
|
20.30
|
169,330
|
|
|
12/29/2016
|
+0.30 / +1.47%
|
20.20
|
20.80
|
20.00
|
20.70
|
20.52
|
20.70
|
381,100
|
|
|
12/28/2016
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.50
|
20.40
|
20.04
|
20.40
|
236,942
|
|
|
12/27/2016
|
+1.30 / +7.03%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.28
|
19.80
|
79,200
|
|
|
12/26/2016
|
-0.60 / -3.14%
|
19.80
|
19.80
|
17.90
|
18.50
|
17.96
|
18.50
|
21,700
|
|
|
12/23/2016
|
-1.30 / -6.67%
|
20.00
|
20.50
|
17.90
|
18.20
|
19.07
|
18.20
|
38,200
|
|
|
12/22/2016
|
-0.60 / -2.99%
|
19.50
|
19.50
|
17.50
|
19.50
|
18.24
|
19.50
|
32,500
|
|
|
12/21/2016
|
-0.20 / -0.99%
|
20.40
|
20.40
|
18.50
|
20.10
|
19.76
|
20.10
|
14,000
|
|
|
12/20/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.39
|
20.30
|
2,200
|
|
|
12/19/2016
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.62
|
20.40
|
33,500
|
|
|