|
Closing price on 6/1/2016
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
92,200 |
| Split-adjusted Price |
13.10 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
13.10
|
12.93
|
13.10
|
92,200
|
|
|
5/31/2016
|
+0.10 / +0.77%
|
13.20
|
13.40
|
13.00
|
13.10
|
13.20
|
13.10
|
433,900
|
|
|
5/30/2016
|
-0.60 / -4.41%
|
13.00
|
13.50
|
12.70
|
13.00
|
13.14
|
13.00
|
231,800
|
|
|
5/27/2016
|
+0.10 / +0.75%
|
13.30
|
13.90
|
13.00
|
13.40
|
13.59
|
13.40
|
137,700
|
|
|
5/26/2016
|
-0.30 / -2.21%
|
13.50
|
14.00
|
12.90
|
13.30
|
13.29
|
13.30
|
247,410
|
|
|
5/25/2016
|
+0.50 / +3.82%
|
13.00
|
13.90
|
13.00
|
13.60
|
13.52
|
13.60
|
416,000
|
|
|
5/24/2016
|
+1.10 / +9.17%
|
11.90
|
13.20
|
11.80
|
13.10
|
12.73
|
13.10
|
165,642
|
|
|
5/23/2016
|
+0.80 / +7.14%
|
11.20
|
12.10
|
11.10
|
12.00
|
11.84
|
12.00
|
146,120
|
|
|
5/20/2016
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.25
|
11.30
|
502,700
|
|
|
5/19/2016
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.30
|
11.50
|
106,600
|
|
|
5/18/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.38
|
11.40
|
68,082
|
|
|
5/17/2016
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.20
|
11.40
|
11.43
|
11.40
|
100,000
|
|
|
5/16/2016
|
+0.20 / +1.77%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.38
|
11.50
|
227,200
|
|
|
5/13/2016
|
+0.40 / +3.39%
|
11.80
|
12.30
|
10.70
|
12.20
|
11.31
|
12.20
|
151,100
|
|
|
5/12/2016
|
+0.50 / +4.42%
|
11.30
|
12.20
|
11.30
|
11.80
|
11.79
|
11.80
|
116,600
|
|
|
5/11/2016
|
+0.60 / +5.61%
|
10.60
|
11.50
|
10.60
|
11.30
|
11.06
|
11.30
|
127,110
|
|
|
5/10/2016
|
+1.10 / +11.46%
|
9.70
|
10.80
|
9.70
|
10.70
|
10.38
|
10.70
|
115,700
|
|
|
5/9/2016
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.38
|
9.60
|
64,998
|
|
|
5/6/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.98
|
9.00
|
27,000
|
|
|
5/5/2016
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.18
|
9.00
|
31,569
|
|
|
5/4/2016
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.25
|
9.10
|
32,178
|
|
|
4/29/2016
|
+0.20 / +2.20%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.20
|
9.30
|
26,200
|
|
|
4/28/2016
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.80
|
9.10
|
9.06
|
9.10
|
29,800
|
|
|
4/27/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.04
|
9.00
|
26,250
|
|
|
4/26/2016
|
+0.10 / +1.10%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.12
|
9.20
|
26,800
|
|
|
4/25/2016
|
-0.40 / -4.21%
|
9.30
|
9.50
|
9.00
|
9.10
|
9.24
|
9.10
|
20,100
|
|
|
4/22/2016
|
+0.10 / +1.08%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.46
|
9.40
|
28,000
|
|
|
4/21/2016
|
+0.70 / +8.14%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.03
|
9.30
|
30,100
|
|
|
4/20/2016
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.43
|
8.60
|
21,760
|
|
|
4/19/2016
|
+0.50 / +6.41%
|
8.00
|
8.40
|
7.60
|
8.30
|
8.12
|
8.30
|
20,900
|
|
|