|
Closing price on 3/28/2019
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
1,700 |
| Split-adjusted Price |
3.30 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.42
|
3.30
|
1,700
|
|
|
3/27/2019
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
7,100
|
|
|
3/26/2019
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.45
|
3.50
|
800
|
|
|
3/25/2019
|
-0.40 / -10.53%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,000
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.81
|
3.50
|
7,000
|
|
|
3/21/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.47
|
3.50
|
13,500
|
|
|
3/20/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,400
|
|
|
3/19/2019
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.58
|
3.60
|
11,000
|
|
|
3/18/2019
|
+0.10 / +2.78%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.49
|
3.70
|
1,800
|
|
|
3/15/2019
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.50
|
3.60
|
3.57
|
3.60
|
35,900
|
|
|
3/14/2019
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.50
|
3.60
|
3.56
|
3.60
|
44,900
|
|
|
3/13/2019
|
0.00 / 0.00%
|
3.90
|
4.40
|
3.70
|
3.80
|
3.84
|
3.80
|
4,500
|
|
|
3/12/2019
|
-0.60 / -13.64%
|
4.40
|
4.50
|
3.80
|
3.80
|
3.88
|
3.80
|
41,800
|
|
|
3/11/2019
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
49,400
|
|
|
3/8/2019
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.86
|
3.90
|
1,300
|
|
|
3/7/2019
|
-0.60 / -15.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
2,891,790
|
|
|
3/6/2019
|
-0.60 / -13.04%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
11,600
|
|
|
3/5/2019
|
-0.90 / -16.36%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
16,100
|
|
|
3/4/2019
|
-0.80 / -12.70%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.43
|
5.50
|
17,100
|
|
|
3/1/2019
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.26
|
6.10
|
500
|
|
|
2/28/2019
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
300
|
|
|
2/27/2019
|
-1.00 / -14.93%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
58,800
|
|
|
2/26/2019
|
-1.10 / -14.10%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,000
|
|
|
2/25/2019
|
-1.30 / -14.29%
|
8.60
|
8.60
|
7.80
|
7.80
|
7.81
|
7.80
|
10,200
|
|
|
2/22/2019
|
-1.80 / -16.51%
|
10.20
|
10.20
|
9.10
|
9.10
|
9.15
|
9.10
|
2,800
|
|
|
2/21/2019
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
200
|
|
|
2/20/2019
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
2/19/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
10.80
|
1,100
|
|
|
2/18/2019
|
-1.60 / -12.70%
|
12.50
|
12.80
|
10.90
|
11.00
|
12.55
|
11.00
|
17,200
|
|
|
2/15/2019
|
-0.10 / -0.94%
|
12.00
|
12.80
|
10.40
|
10.50
|
12.55
|
10.50
|
20,800
|
|
|