|
Closing price on 6/20/2019
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.50 |
| Volume |
34,500 |
| Split-adjusted Price |
2.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.50
|
2.80
|
2.61
|
2.80
|
34,500
|
|
|
6/19/2019
|
+0.10 / +3.70%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.92
|
2.80
|
58,000
|
|
|
6/18/2019
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,700
|
|
|
6/17/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/14/2019
|
-0.40 / -14.29%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
229,300
|
|
|
6/13/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/7/2019
|
-0.40 / -12.50%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
14,400
|
|
|
6/6/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
6/5/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
5/31/2019
|
-0.50 / -13.51%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
44,300
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/28/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/27/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/24/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/23/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/22/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.67
|
3.60
|
41,100
|
|
|
5/20/2019
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.55
|
3.60
|
129,900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
47,900
|
|
|
5/16/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
46,400
|
|
|
5/15/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
32,800
|
|
|
5/14/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.10
|
3.40
|
3.34
|
3.40
|
48,800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
42,500
|
|
|
5/10/2019
|
+0.20 / +6.25%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.45
|
3.40
|
78,200
|
|
|