|
Closing price on 7/4/2018
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
86,900 |
| Split-adjusted Price |
15.70 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2018
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.70
|
15.70
|
16.29
|
15.70
|
86,900
|
|
|
7/3/2018
|
-0.10 / -0.63%
|
15.90
|
16.90
|
13.80
|
15.80
|
16.25
|
15.80
|
119,500
|
|
|
7/2/2018
|
-0.50 / -3.05%
|
16.80
|
16.80
|
15.90
|
15.90
|
16.06
|
15.90
|
123,200
|
|
|
6/29/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.70
|
15.80
|
16.44
|
15.80
|
106,900
|
|
|
6/28/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.12
|
15.80
|
126,400
|
|
|
6/27/2018
|
-0.70 / -4.24%
|
17.00
|
17.10
|
15.80
|
15.80
|
16.91
|
15.80
|
121,300
|
|
|
6/26/2018
|
+0.50 / +3.13%
|
17.10
|
17.10
|
16.50
|
16.50
|
17.00
|
16.50
|
171,900
|
|
|
6/25/2018
|
-1.00 / -5.88%
|
17.20
|
17.20
|
15.90
|
16.00
|
17.19
|
16.00
|
119,000
|
|
|
6/22/2018
|
+1.20 / +7.69%
|
16.00
|
17.10
|
16.00
|
16.80
|
16.99
|
16.80
|
476,700
|
|
|
6/21/2018
|
-0.20 / -1.27%
|
15.90
|
16.30
|
15.60
|
15.60
|
15.96
|
15.60
|
105,900
|
|
|
6/20/2018
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.89
|
15.80
|
126,200
|
|
|
6/19/2018
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.92
|
15.90
|
137,400
|
|
|
6/18/2018
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.92
|
15.80
|
116,800
|
|
|
6/15/2018
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
145,200
|
|
|
6/14/2018
|
+0.50 / +3.16%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.36
|
16.30
|
125,700
|
|
|
6/13/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.36
|
15.80
|
129,700
|
|
|
6/12/2018
|
-0.60 / -3.66%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.34
|
15.80
|
89,600
|
|
|
6/11/2018
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.71
|
16.40
|
120,300
|
|
|
6/8/2018
|
-0.10 / -0.59%
|
17.10
|
17.10
|
15.80
|
16.80
|
16.81
|
16.80
|
166,600
|
|
|
6/7/2018
|
+1.00 / +6.29%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.58
|
16.90
|
120,400
|
|
|
6/6/2018
|
-0.80 / -4.79%
|
16.00
|
16.60
|
15.90
|
15.90
|
16.06
|
15.90
|
112,300
|
|
|
6/5/2018
|
0.00 / 0.00%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.59
|
16.70
|
119,600
|
|
|
6/4/2018
|
+0.90 / +5.70%
|
15.80
|
16.70
|
15.70
|
16.70
|
16.30
|
16.70
|
111,500
|
|
|
6/1/2018
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.76
|
15.90
|
115,200
|
|
|
5/31/2018
|
-0.10 / -0.63%
|
15.10
|
16.00
|
15.00
|
15.90
|
15.81
|
15.90
|
98,800
|
|
|
5/30/2018
|
-0.70 / -4.19%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.86
|
16.00
|
88,300
|
|
|
5/29/2018
|
-0.80 / -4.57%
|
15.30
|
16.70
|
15.00
|
16.70
|
16.18
|
16.70
|
72,400
|
|
|
5/28/2018
|
+0.40 / +2.34%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.22
|
17.50
|
11,600
|
|
|
5/25/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0
|
|
|