|
Closing price on 4/7/2017
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
19.70 |
| Volume |
618,050 |
| Split-adjusted Price |
20.20 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
+0.10 / +0.50%
|
20.10
|
20.50
|
19.70
|
20.20
|
20.16
|
20.20
|
618,050
|
|
|
4/5/2017
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.80
|
19.80
|
20.12
|
19.80
|
81,800
|
|
|
4/4/2017
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.05
|
20.00
|
103,100
|
|
|
4/3/2017
|
-0.30 / -1.49%
|
20.10
|
20.30
|
19.90
|
19.90
|
20.18
|
19.90
|
101,900
|
|
|
3/31/2017
|
-0.30 / -1.48%
|
20.20
|
20.40
|
19.80
|
20.00
|
20.21
|
20.00
|
102,410
|
|
|
3/30/2017
|
-0.10 / -0.49%
|
20.20
|
20.60
|
20.20
|
20.30
|
20.32
|
20.30
|
192,600
|
|
|
3/29/2017
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.24
|
20.40
|
175,510
|
|
|
3/28/2017
|
-0.70 / -3.32%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.40
|
20.40
|
142,314
|
|
|
3/27/2017
|
+0.20 / +0.96%
|
20.50
|
21.10
|
20.30
|
21.10
|
20.54
|
21.10
|
134,900
|
|
|
3/24/2017
|
-0.30 / -1.42%
|
21.20
|
21.40
|
20.70
|
20.90
|
20.95
|
20.90
|
157,920
|
|
|
3/23/2017
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.90
|
21.20
|
21.24
|
21.20
|
198,600
|
|
|
3/22/2017
|
+0.60 / +2.91%
|
20.30
|
21.70
|
20.30
|
21.20
|
21.07
|
21.20
|
263,400
|
|
|
3/21/2017
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.20
|
20.60
|
20.44
|
20.60
|
118,100
|
|
|
3/20/2017
|
-0.50 / -2.36%
|
20.60
|
21.10
|
20.30
|
20.70
|
20.65
|
20.70
|
205,600
|
|
|
3/17/2017
|
-0.10 / -0.47%
|
21.70
|
21.80
|
21.00
|
21.00
|
21.20
|
21.00
|
177,900
|
|
|
3/16/2017
|
+0.30 / +1.44%
|
21.50
|
22.90
|
21.00
|
21.10
|
21.66
|
21.10
|
150,800
|
|
|
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
|
|
|