Closing price on 6/29/2017
|
|
Open |
21.90 |
High |
22.20 |
Low |
21.70 |
Volume |
113,300 |
Split-adjusted Price |
22.10 |
|
|
SSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2017
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.70
|
22.10
|
21.91
|
22.10
|
113,300
|
|
6/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.82
|
22.00
|
135,200
|
|
6/27/2017
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.70
|
22.00
|
22.01
|
22.00
|
129,500
|
|
6/26/2017
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.20
|
22.10
|
161,700
|
|
6/23/2017
|
+0.50 / +2.28%
|
21.60
|
22.60
|
21.60
|
22.40
|
22.15
|
22.40
|
302,700
|
|
6/22/2017
|
+0.70 / +3.30%
|
21.00
|
22.00
|
21.00
|
21.90
|
21.63
|
21.90
|
222,205
|
|
6/21/2017
|
+0.20 / +0.95%
|
21.00
|
21.40
|
20.80
|
21.20
|
21.10
|
21.20
|
78,900
|
|
6/20/2017
|
0.00 / 0.00%
|
20.90
|
21.60
|
20.90
|
21.00
|
21.24
|
21.00
|
110,200
|
|
6/19/2017
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.90
|
21.00
|
21.18
|
21.00
|
106,400
|
|
6/16/2017
|
-0.50 / -2.33%
|
21.20
|
21.50
|
20.80
|
21.00
|
21.11
|
21.00
|
110,200
|
|
6/15/2017
|
+0.20 / +0.94%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.34
|
21.50
|
193,200
|
|
6/14/2017
|
+0.80 / +3.90%
|
20.30
|
21.30
|
20.30
|
21.30
|
20.82
|
21.30
|
195,300
|
|
6/13/2017
|
+0.20 / +0.99%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.26
|
20.50
|
1,136,100
|
|
6/12/2017
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.29
|
20.30
|
100,900
|
|
6/9/2017
|
+0.40 / +2.00%
|
20.20
|
20.60
|
20.00
|
20.40
|
20.26
|
20.40
|
111,600
|
|
6/8/2017
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.87
|
20.00
|
58,800
|
|
6/7/2017
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.73
|
20.00
|
92,000
|
|
6/6/2017
|
-0.60 / -2.93%
|
20.60
|
20.60
|
19.90
|
19.90
|
20.18
|
19.90
|
66,100
|
|
6/5/2017
|
-0.30 / -1.44%
|
20.70
|
20.90
|
20.20
|
20.50
|
20.48
|
20.50
|
55,600
|
|
6/2/2017
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.20
|
20.70
|
20.83
|
20.70
|
103,300
|
|
6/1/2017
|
-0.70 / -3.27%
|
21.10
|
21.40
|
20.70
|
20.70
|
21.14
|
20.70
|
109,100
|
|
5/31/2017
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.40
|
21.31
|
21.40
|
127,800
|
|
5/30/2017
|
-0.70 / -3.18%
|
21.50
|
21.60
|
21.00
|
21.30
|
21.32
|
21.30
|
100,600
|
|
5/29/2017
|
+0.90 / +4.27%
|
21.10
|
22.00
|
21.10
|
22.00
|
21.64
|
22.00
|
211,800
|
|
5/26/2017
|
-0.20 / -0.93%
|
21.10
|
21.40
|
20.90
|
21.20
|
21.14
|
21.20
|
139,400
|
|
5/25/2017
|
+0.30 / +1.42%
|
21.00
|
21.70
|
20.90
|
21.40
|
21.20
|
21.40
|
165,100
|
|
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
|
|
|