|
Closing price on 3/29/2022
|
|
| Open |
16.40 |
| High |
17.30 |
| Low |
16.30 |
| Volume |
328,600 |
| Split-adjusted Price |
16.90 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.70 / +4.32%
|
16.40
|
17.30
|
16.30
|
16.90
|
16.70
|
16.90
|
328,600
|
|
|
3/28/2022
|
+0.60 / +3.70%
|
16.50
|
17.00
|
15.50
|
16.80
|
16.20
|
16.80
|
663,700
|
|
|
3/25/2022
|
+1.60 / +10.81%
|
15.80
|
16.70
|
15.30
|
16.40
|
16.20
|
16.40
|
893,300
|
|
|
3/24/2022
|
+2.00 / +14.93%
|
13.40
|
15.40
|
13.20
|
15.40
|
14.80
|
15.40
|
853,300
|
|
|
3/23/2022
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.30
|
13.60
|
13.40
|
13.60
|
162,700
|
|
|
3/22/2022
|
+0.20 / +1.50%
|
13.80
|
14.30
|
13.40
|
13.50
|
13.70
|
13.50
|
261,200
|
|
|
3/21/2022
|
+0.90 / +7.03%
|
12.90
|
13.80
|
12.80
|
13.70
|
13.30
|
13.70
|
365,700
|
|
|
3/18/2022
|
+0.30 / +2.38%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.80
|
12.90
|
147,200
|
|
|
3/17/2022
|
+0.60 / +4.96%
|
12.10
|
13.10
|
12.10
|
12.70
|
12.60
|
12.70
|
216,000
|
|
|
3/16/2022
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
125,600
|
|
|
3/15/2022
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
131,900
|
|
|
3/14/2022
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.10
|
12.20
|
134,900
|
|
|
3/11/2022
|
+0.20 / +1.69%
|
11.70
|
13.10
|
11.70
|
12.00
|
12.50
|
12.00
|
459,900
|
|
|
3/10/2022
|
+0.10 / +0.87%
|
11.80
|
12.10
|
11.60
|
11.60
|
11.80
|
11.60
|
271,500
|
|
|
3/9/2022
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.00
|
12.00
|
11.50
|
12.00
|
113,400
|
|
|
3/8/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
83,600
|
|
|
3/7/2022
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.80
|
11.60
|
144,600
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
12.00
|
169,500
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
96,500
|
|
|
3/2/2022
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.00
|
12.20
|
73,900
|
|
|
3/1/2022
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.10
|
11.90
|
100,400
|
|
|
2/28/2022
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
31,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.20
|
12.40
|
123,200
|
|
|
2/24/2022
|
-0.50 / -3.85%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.40
|
12.50
|
81,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
12.80
|
13.00
|
12.80
|
76,700
|
|
|
2/22/2022
|
+0.60 / +4.84%
|
12.40
|
13.10
|
12.40
|
13.00
|
12.80
|
13.00
|
165,000
|
|
|
2/21/2022
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.40
|
12.60
|
92,600
|
|
|
2/18/2022
|
+0.30 / +2.40%
|
12.30
|
12.80
|
12.00
|
12.80
|
12.30
|
12.80
|
67,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.10
|
12.10
|
12.50
|
12.10
|
450,600
|
|
|
2/16/2022
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
12.10
|
136,300
|
|
|