|
Closing price on 7/27/2020
|
|
| Open |
3.00 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
83,800 |
| Split-adjusted Price |
2.90 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.40 / -12.12%
|
3.00
|
3.30
|
2.90
|
2.90
|
2.98
|
2.90
|
83,800
|
|
|
7/24/2020
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.26
|
3.40
|
42,200
|
|
|
7/23/2020
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.66
|
3.70
|
8,300
|
|
|
7/22/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
13,800
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
16,400
|
|
|
7/20/2020
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,600
|
|
|
7/17/2020
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
37,000
|
|
|
7/16/2020
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.85
|
3.80
|
44,500
|
|
|
7/15/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
14,600
|
|
|
7/14/2020
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
40,700
|
|
|
7/13/2020
|
-0.10 / -2.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.73
|
3.80
|
12,400
|
|
|
7/10/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
28,000
|
|
|
7/9/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
10,700
|
|
|
7/8/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
21,700
|
|
|
7/7/2020
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.84
|
3.90
|
45,600
|
|
|
7/6/2020
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
10,100
|
|
|
7/3/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
11,400
|
|
|
7/2/2020
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.88
|
3.90
|
14,800
|
|
|
7/1/2020
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.87
|
4.00
|
23,900
|
|
|
6/30/2020
|
-0.20 / -5.00%
|
4.00
|
4.30
|
3.60
|
3.80
|
3.80
|
3.80
|
45,700
|
|
|
6/29/2020
|
-0.50 / -11.11%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.96
|
4.00
|
88,600
|
|
|
6/26/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.50
|
33,700
|
|
|
6/25/2020
|
-0.30 / -6.25%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.60
|
4.50
|
69,100
|
|
|
6/24/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.77
|
4.80
|
36,700
|
|
|
6/23/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
4.80
|
60,400
|
|
|
6/22/2020
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.82
|
4.80
|
73,500
|
|
|
6/19/2020
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
33,900
|
|
|
6/18/2020
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.77
|
4.80
|
22,300
|
|
|
6/17/2020
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.77
|
4.90
|
101,600
|
|
|
6/16/2020
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
4.70
|
70,900
|
|
|