|
Closing price on 8/4/2017
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
195,900 |
| Split-adjusted Price |
20.40 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2017
|
-1.10 / -5.42%
|
20.30
|
20.30
|
19.20
|
19.20
|
19.92
|
19.20
|
128,600
|
|
|
7/17/2017
|
-1.00 / -4.69%
|
21.30
|
21.40
|
20.30
|
20.30
|
20.91
|
20.30
|
136,000
|
|
|
7/14/2017
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.26
|
21.20
|
113,800
|
|
|
7/13/2017
|
+0.30 / +1.43%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.26
|
21.30
|
219,400
|
|
|
7/12/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.94
|
21.00
|
96,900
|
|
|
7/11/2017
|
-0.30 / -1.41%
|
21.40
|
21.50
|
20.90
|
21.00
|
21.10
|
21.00
|
137,900
|
|
|
7/10/2017
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.10
|
21.30
|
21.28
|
21.30
|
133,500
|
|
|
7/7/2017
|
-0.50 / -2.30%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.45
|
21.20
|
113,800
|
|
|
7/6/2017
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.60
|
21.70
|
21.77
|
21.70
|
118,100
|
|
|
7/5/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.90
|
21.80
|
21.90
|
151,700
|
|
|
7/4/2017
|
-0.40 / -1.79%
|
22.20
|
22.30
|
21.60
|
21.90
|
21.93
|
21.90
|
140,300
|
|
|
7/3/2017
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.30
|
22.29
|
22.30
|
243,700
|
|
|
6/30/2017
|
+0.50 / +2.26%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.33
|
22.60
|
326,500
|
|
|
6/29/2017
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.70
|
22.10
|
21.91
|
22.10
|
113,300
|
|
|
6/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.82
|
22.00
|
135,200
|
|
|
6/27/2017
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.70
|
22.00
|
22.01
|
22.00
|
129,500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.20
|
22.10
|
161,700
|
|
|