|
Closing price on 8/18/2015
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
0 |
| Split-adjusted Price |
11.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/10/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/4/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/3/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
7/31/2015
|
-0.90 / -6.98%
|
12.50
|
12.50
|
11.50
|
12.00
|
11.80
|
12.00
|
6,900
|
|
|
7/30/2015
|
-0.80 / -5.84%
|
13.30
|
13.30
|
12.70
|
12.90
|
12.81
|
12.90
|
6,900
|
|
|
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
|
|
|