|
Closing price on 3/15/2017
|
|
| Open |
20.90 |
| High |
22.00 |
| Low |
20.50 |
| Volume |
152,400 |
| Split-adjusted Price |
20.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
-0.10 / -0.48%
|
20.90
|
22.00
|
20.50
|
20.80
|
21.00
|
20.80
|
152,400
|
|
|
3/14/2017
|
-0.40 / -1.88%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.23
|
20.90
|
162,500
|
|
|
3/13/2017
|
-0.30 / -1.39%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.50
|
21.30
|
204,100
|
|
|
3/10/2017
|
-0.50 / -2.28%
|
22.10
|
22.10
|
21.30
|
21.40
|
21.62
|
21.40
|
103,900
|
|
|
3/9/2017
|
-0.30 / -1.35%
|
22.20
|
22.30
|
21.60
|
21.90
|
21.79
|
21.90
|
63,845
|
|
|
3/8/2017
|
-0.30 / -1.33%
|
22.30
|
22.50
|
22.00
|
22.20
|
22.25
|
22.20
|
275,000
|
|
|
3/7/2017
|
+0.40 / +1.81%
|
22.00
|
22.70
|
21.90
|
22.50
|
22.37
|
22.50
|
252,800
|
|
|
3/6/2017
|
-0.50 / -2.21%
|
22.60
|
22.70
|
22.00
|
22.10
|
22.36
|
22.10
|
164,610
|
|
|
3/3/2017
|
-0.40 / -1.76%
|
22.60
|
22.80
|
22.30
|
22.30
|
22.61
|
22.30
|
365,035
|
|
|
3/2/2017
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.40
|
22.70
|
22.63
|
22.70
|
144,000
|
|
|
3/1/2017
|
+0.40 / +1.78%
|
22.70
|
23.00
|
22.40
|
22.90
|
22.68
|
22.90
|
130,710
|
|
|
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
|
|
|