|
Closing price on 7/29/2015
|
|
| Open |
13.30 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
10,100 |
| Split-adjusted Price |
13.70 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
+0.70 / +5.38%
|
13.30
|
14.20
|
13.30
|
13.70
|
13.60
|
13.70
|
10,100
|
|
|
7/28/2015
|
-0.50 / -3.70%
|
13.30
|
13.50
|
12.00
|
13.00
|
13.33
|
13.00
|
26,600
|
|
|
7/27/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.41
|
13.50
|
11,500
|
|
|
7/24/2015
|
+0.70 / +5.26%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.52
|
14.00
|
8,000
|
|
|
7/23/2015
|
+0.30 / +2.31%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.62
|
13.30
|
9,200
|
|
|
7/22/2015
|
-1.40 / -9.72%
|
14.30
|
14.30
|
13.00
|
13.00
|
13.83
|
13.00
|
4,800
|
|
|
7/21/2015
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
14.40
|
2,900
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.56
|
14.70
|
700
|
|
|
7/17/2015
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.70
|
14.50
|
10,100
|
|
|
7/16/2015
|
+1.00 / +7.30%
|
13.90
|
14.80
|
13.90
|
14.70
|
14.65
|
14.70
|
79,600
|
|
|
7/15/2015
|
+1.40 / +11.38%
|
12.50
|
13.70
|
12.20
|
13.70
|
13.32
|
13.70
|
80,900
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.20
|
12.80
|
11.80
|
12.30
|
12.40
|
12.30
|
55,500
|
|
|
7/13/2015
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.00
|
12.30
|
12.08
|
12.30
|
105,100
|
|
|
7/10/2015
|
-0.50 / -3.91%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.89
|
12.30
|
53,900
|
|
|
7/9/2015
|
-0.30 / -2.29%
|
13.30
|
13.60
|
12.80
|
12.80
|
13.21
|
12.80
|
55,000
|
|
|
7/8/2015
|
-0.30 / -2.24%
|
13.40
|
13.60
|
13.10
|
13.10
|
13.39
|
13.10
|
44,100
|
|
|
7/7/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.50
|
13.40
|
46,500
|
|
|
7/6/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
13.50
|
46,700
|
|
|
7/3/2015
|
+0.10 / +0.74%
|
14.30
|
14.30
|
13.00
|
13.70
|
13.52
|
13.70
|
51,400
|
|
|
7/2/2015
|
+0.20 / +1.49%
|
14.60
|
15.00
|
13.60
|
13.60
|
14.34
|
13.60
|
21,900
|
|
|
7/1/2015
|
+1.00 / +8.06%
|
12.30
|
14.10
|
12.30
|
13.40
|
13.78
|
13.40
|
84,300
|
|
|
6/30/2015
|
+0.90 / +7.83%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.35
|
12.40
|
51,200
|
|
|
6/29/2015
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.40
|
11.50
|
11.28
|
11.50
|
50,800
|
|
|
6/26/2015
|
-0.30 / -2.83%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.55
|
10.30
|
65,300
|
|
|
6/25/2015
|
+0.60 / +6.00%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.30
|
10.60
|
79,500
|
|
|
6/24/2015
|
-0.30 / -2.91%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.11
|
10.00
|
52,200
|
|
|
6/23/2015
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.19
|
10.30
|
43,500
|
|
|
6/22/2015
|
+0.10 / +1.00%
|
10.10
|
11.00
|
10.00
|
10.10
|
10.30
|
10.10
|
40,400
|
|
|
6/19/2015
|
+0.10 / +1.04%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.97
|
9.70
|
51,200
|
|
|
6/18/2015
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.00
|
9.60
|
9.80
|
9.60
|
51,600
|
|
|