|
|
Closing price on 8/3/2018
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
95,000 |
| Split-adjusted Price |
15.70 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.30
|
15.70
|
15.71
|
15.70
|
95,000
|
|
|
8/2/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
15.70
|
15.83
|
15.70
|
90,400
|
|
|
8/1/2018
|
-0.10 / -0.63%
|
16.60
|
16.60
|
15.40
|
15.70
|
15.84
|
15.70
|
125,200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.20
|
15.80
|
15.73
|
15.80
|
121,300
|
|
|
7/30/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.10
|
15.80
|
16.23
|
15.80
|
122,400
|
|
|
7/27/2018
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.76
|
15.80
|
147,400
|
|
|
7/26/2018
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.00
|
15.70
|
15.73
|
15.70
|
128,600
|
|
|
7/25/2018
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.80
|
15.80
|
1,137,300
|
|
|
7/24/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.60
|
15.60
|
16.03
|
15.60
|
142,900
|
|
|
7/23/2018
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.71
|
15.60
|
128,300
|
|
|
7/20/2018
|
-0.10 / -0.64%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.94
|
15.60
|
132,500
|
|
|
7/19/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.79
|
15.70
|
150,400
|
|
|
7/18/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.71
|
15.80
|
131,600
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.89
|
15.80
|
124,200
|
|
|
7/16/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.86
|
15.80
|
128,300
|
|
|
7/13/2018
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.85
|
15.90
|
149,600
|
|
|
7/12/2018
|
+0.50 / +3.18%
|
15.90
|
16.40
|
15.30
|
16.20
|
16.09
|
16.20
|
128,000
|
|
|
7/11/2018
|
+0.20 / +1.29%
|
15.90
|
16.70
|
15.70
|
15.70
|
16.54
|
15.70
|
1,001,006
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.10
|
16.90
|
15.50
|
15.50
|
16.68
|
15.50
|
143,100
|
|
|
7/9/2018
|
-0.30 / -1.90%
|
15.90
|
15.90
|
14.00
|
15.50
|
15.32
|
15.50
|
107,700
|
|
|
7/6/2018
|
-0.50 / -3.13%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.79
|
15.50
|
73,400
|
|
|
7/5/2018
|
+0.30 / +1.91%
|
16.30
|
16.90
|
15.10
|
16.00
|
16.37
|
16.00
|
87,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|