|
Closing price on 5/24/2017
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
99,200 |
| Split-adjusted Price |
21.10 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.50 / -2.31%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.13
|
21.10
|
99,200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.20
|
21.60
|
21.55
|
21.60
|
150,400
|
|
|
5/22/2017
|
-0.30 / -1.37%
|
21.80
|
22.10
|
21.50
|
21.60
|
21.71
|
21.60
|
3,062,200
|
|
|
5/19/2017
|
-0.70 / -3.13%
|
22.30
|
22.30
|
21.60
|
21.70
|
21.91
|
21.70
|
124,600
|
|
|
5/18/2017
|
+0.40 / +1.82%
|
22.20
|
22.40
|
21.50
|
22.40
|
21.83
|
22.40
|
187,000
|
|
|
5/17/2017
|
-0.90 / -3.93%
|
22.80
|
22.90
|
21.90
|
22.00
|
22.40
|
22.00
|
133,200
|
|
|
5/16/2017
|
+1.00 / +4.57%
|
21.70
|
23.00
|
21.70
|
22.90
|
22.61
|
22.90
|
167,100
|
|
|
5/15/2017
|
+0.80 / +3.79%
|
21.40
|
22.00
|
21.30
|
21.90
|
21.69
|
21.90
|
171,700
|
|
|
5/12/2017
|
+0.30 / +1.43%
|
21.00
|
21.40
|
20.90
|
21.30
|
21.14
|
21.30
|
157,800
|
|
|
5/11/2017
|
+1.10 / +5.53%
|
20.30
|
21.50
|
19.80
|
21.00
|
20.48
|
21.00
|
1,477,783
|
|
|
5/10/2017
|
-0.10 / -0.50%
|
19.40
|
20.10
|
19.40
|
19.90
|
19.72
|
19.90
|
586,923
|
|
|
5/9/2017
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.60
|
20.00
|
19.89
|
20.00
|
66,600
|
|
|
5/8/2017
|
0.00 / 0.00%
|
19.60
|
20.40
|
19.60
|
19.80
|
20.00
|
19.80
|
48,800
|
|
|
5/5/2017
|
-0.60 / -2.99%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.76
|
19.50
|
57,900
|
|
|
5/4/2017
|
-0.40 / -1.95%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.26
|
20.10
|
81,100
|
|
|
5/3/2017
|
+0.20 / +0.99%
|
20.40
|
20.90
|
20.20
|
20.50
|
20.50
|
20.50
|
2,063,195
|
|
|
4/28/2017
|
+0.30 / +1.47%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.26
|
20.70
|
30,400
|
|
|
4/27/2017
|
+0.20 / +0.99%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.36
|
20.40
|
56,300
|
|
|
4/26/2017
|
-0.50 / -2.42%
|
20.50
|
20.80
|
20.10
|
20.20
|
20.36
|
20.20
|
49,500
|
|
|
4/25/2017
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.71
|
20.70
|
38,400
|
|
|
4/24/2017
|
+1.00 / +5.05%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.76
|
20.80
|
61,300
|
|
|
4/21/2017
|
+0.80 / +4.08%
|
19.20
|
20.60
|
19.10
|
20.40
|
19.83
|
20.40
|
9,600
|
|
|
4/20/2017
|
+0.90 / +4.81%
|
18.80
|
19.70
|
18.80
|
19.60
|
19.10
|
19.60
|
14,000
|
|
|
4/19/2017
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.57
|
18.70
|
72,804
|
|
|
4/18/2017
|
-0.20 / -1.07%
|
19.00
|
19.00
|
18.40
|
18.50
|
18.67
|
18.50
|
54,300
|
|
|
4/17/2017
|
-0.70 / -3.61%
|
19.30
|
19.30
|
18.70
|
18.70
|
19.13
|
18.70
|
52,934
|
|
|
4/14/2017
|
-0.70 / -3.55%
|
19.90
|
19.90
|
18.90
|
19.00
|
19.39
|
19.00
|
58,609
|
|
|
4/13/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.66
|
19.70
|
101,000
|
|
|
4/12/2017
|
-0.30 / -1.50%
|
19.80
|
20.30
|
19.50
|
19.70
|
19.85
|
19.70
|
123,400
|
|
|
4/11/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.40
|
20.00
|
19.67
|
20.00
|
92,200
|
|
|