|
Closing price on 5/4/2018
|
|
| Open |
16.00 |
| High |
17.20 |
| Low |
15.10 |
| Volume |
33,400 |
| Split-adjusted Price |
16.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
-0.60 / -3.45%
|
16.00
|
17.20
|
15.10
|
16.80
|
16.69
|
16.80
|
33,400
|
|
|
5/3/2018
|
0.00 / 0.00%
|
16.90
|
17.60
|
16.90
|
17.40
|
17.51
|
17.40
|
36,700
|
|
|
5/2/2018
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.50
|
17.40
|
27,200
|
|
|
4/27/2018
|
-0.60 / -3.68%
|
17.30
|
17.40
|
15.70
|
15.70
|
17.28
|
15.70
|
51,100
|
|
|
4/26/2018
|
-1.30 / -7.39%
|
17.60
|
17.60
|
16.30
|
16.30
|
17.59
|
16.30
|
54,500
|
|
|
4/24/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
30,000
|
|
|
4/23/2018
|
+0.60 / +3.53%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
17.60
|
90,400
|
|
|
4/20/2018
|
-1.80 / -10.23%
|
17.90
|
17.90
|
15.60
|
15.80
|
17.05
|
15.80
|
91,000
|
|
|
4/19/2018
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
17.60
|
32,100
|
|
|
4/18/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.65
|
17.70
|
324,300
|
|
|
4/17/2018
|
-0.10 / -0.56%
|
17.40
|
17.90
|
17.20
|
17.70
|
17.70
|
17.70
|
112,500
|
|
|
4/16/2018
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.00
|
17.80
|
17.45
|
17.80
|
93,300
|
|
|
4/13/2018
|
+0.80 / +4.73%
|
16.50
|
17.70
|
16.40
|
17.70
|
17.43
|
17.70
|
57,400
|
|
|
4/12/2018
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.40
|
16.90
|
32,100
|
|
|
4/11/2018
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.30
|
17.20
|
9,900
|
|
|
4/10/2018
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0
|
|
|
4/9/2018
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.25
|
17.10
|
5,900
|
|
|
4/6/2018
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15,000
|
|
|
4/5/2018
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.37
|
17.30
|
14,200
|
|
|
4/4/2018
|
+0.90 / +5.45%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.67
|
17.40
|
130,100
|
|
|
4/3/2018
|
-1.30 / -7.30%
|
17.70
|
18.00
|
16.50
|
16.50
|
17.61
|
16.50
|
44,400
|
|
|
4/2/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
3/30/2018
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11,800
|
|
|
3/29/2018
|
-0.70 / -3.85%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.57
|
17.50
|
30,700
|
|
|
3/28/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0
|
|
|
3/27/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0
|
|
|
3/26/2018
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
53,500
|
|
|
3/23/2018
|
0.00 / 0.00%
|
17.00
|
18.10
|
17.00
|
17.00
|
18.01
|
17.00
|
103,100
|
|
|
3/22/2018
|
-0.50 / -2.86%
|
18.10
|
18.10
|
17.00
|
17.00
|
17.99
|
17.00
|
43,400
|
|
|
3/21/2018
|
-0.70 / -3.85%
|
18.40
|
18.40
|
17.10
|
17.50
|
18.00
|
17.50
|
78,500
|
|
|