|
Closing price on 8/29/2017
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
1,824,600 |
| Split-adjusted Price |
19.00 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.05
|
19.00
|
1,824,600
|
|
|
8/28/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.06
|
19.00
|
82,600
|
|
|
8/25/2017
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.00
|
19.10
|
19.07
|
19.10
|
128,000
|
|
|
8/24/2017
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.20
|
19.20
|
89,200
|
|
|
8/23/2017
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.29
|
19.30
|
120,400
|
|
|
8/22/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.39
|
19.40
|
128,900
|
|
|
8/21/2017
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.48
|
19.60
|
104,600
|
|
|
8/18/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.43
|
19.40
|
144,700
|
|
|
8/17/2017
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.49
|
19.40
|
112,900
|
|
|
8/16/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.52
|
19.50
|
153,400
|
|
|
8/15/2017
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.57
|
19.60
|
86,600
|
|
|
8/14/2017
|
-0.20 / -1.02%
|
19.80
|
19.90
|
19.00
|
19.50
|
19.56
|
19.50
|
115,900
|
|
|
8/11/2017
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.30
|
19.70
|
19.74
|
19.70
|
131,900
|
|
|
8/10/2017
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.90
|
19.90
|
20.11
|
19.90
|
71,000
|
|
|
8/9/2017
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.00
|
20.10
|
20.12
|
20.10
|
108,100
|
|
|
8/8/2017
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.43
|
20.30
|
143,900
|
|
|
8/7/2017
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.49
|
20.50
|
203,800
|
|
|
8/4/2017
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.10
|
20.40
|
20.36
|
20.40
|
195,900
|
|
|
8/3/2017
|
+0.60 / +3.02%
|
20.00
|
20.50
|
19.70
|
20.50
|
20.05
|
20.50
|
132,600
|
|
|
8/2/2017
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.80
|
19.90
|
19.94
|
19.90
|
147,500
|
|
|
8/1/2017
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.80
|
20.00
|
19.91
|
20.00
|
113,900
|
|
|
7/31/2017
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.80
|
19.90
|
19.95
|
19.90
|
108,200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.75
|
19.90
|
95,300
|
|
|
7/27/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.83
|
19.90
|
110,600
|
|
|
7/26/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.84
|
19.90
|
102,000
|
|
|
7/25/2017
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.78
|
19.90
|
429,310
|
|
|
7/24/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.59
|
19.90
|
91,200
|
|
|
7/21/2017
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.50
|
20.00
|
19.89
|
20.00
|
101,200
|
|
|
7/20/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.76
|
19.90
|
98,400
|
|
|
7/19/2017
|
+0.80 / +4.17%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.95
|
20.00
|
113,500
|
|
|