|
Closing price on 8/5/2016
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
18.60 |
| Volume |
154,300 |
| Split-adjusted Price |
18.80 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.73
|
18.80
|
154,300
|
|
|
8/4/2016
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.83
|
18.90
|
115,000
|
|
|
8/3/2016
|
-0.30 / -1.57%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.71
|
18.80
|
101,874
|
|
|
8/2/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.60
|
19.10
|
18.93
|
19.10
|
538,800
|
|
|
8/1/2016
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.30
|
19.20
|
161,840
|
|
|
7/29/2016
|
+0.30 / +1.57%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.28
|
19.40
|
336,300
|
|
|
7/28/2016
|
-0.40 / -2.05%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.28
|
19.10
|
270,700
|
|
|
7/27/2016
|
+0.20 / +1.04%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.18
|
19.50
|
310,554
|
|
|
7/26/2016
|
+0.30 / +1.58%
|
18.80
|
19.50
|
18.50
|
19.30
|
18.96
|
19.30
|
369,708
|
|
|
7/25/2016
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.20
|
19.00
|
18.63
|
19.00
|
257,840
|
|
|
7/22/2016
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.27
|
18.40
|
259,792
|
|
|
7/21/2016
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.40
|
18.20
|
17.99
|
18.20
|
327,390
|
|
|
7/20/2016
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.71
|
17.60
|
171,702
|
|
|
7/19/2016
|
-0.20 / -1.10%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.91
|
18.00
|
296,900
|
|
|
7/18/2016
|
+0.80 / +4.60%
|
17.50
|
18.70
|
17.50
|
18.20
|
17.98
|
18.20
|
300,910
|
|
|
7/15/2016
|
+0.90 / +5.33%
|
16.80
|
18.00
|
16.40
|
17.80
|
17.41
|
17.80
|
196,798
|
|
|
7/14/2016
|
+0.10 / +0.60%
|
16.80
|
17.40
|
16.50
|
16.90
|
17.00
|
16.90
|
101,100
|
|
|
7/13/2016
|
-0.30 / -1.75%
|
16.50
|
17.50
|
16.50
|
16.80
|
17.04
|
16.80
|
117,200
|
|
|
7/12/2016
|
+0.30 / +1.79%
|
17.30
|
17.50
|
16.40
|
17.10
|
16.87
|
17.10
|
102,746
|
|
|
7/11/2016
|
-1.10 / -6.15%
|
17.90
|
18.30
|
16.80
|
16.80
|
17.90
|
16.80
|
232,000
|
|
|
7/8/2016
|
+0.50 / +2.86%
|
17.00
|
18.40
|
17.00
|
18.00
|
17.92
|
18.00
|
250,700
|
|
|
7/7/2016
|
+1.80 / +11.46%
|
15.40
|
17.50
|
15.40
|
17.50
|
16.81
|
17.50
|
473,870
|
|
|
7/6/2016
|
+0.40 / +2.61%
|
15.40
|
15.70
|
14.90
|
15.70
|
15.30
|
15.70
|
161,600
|
|
|
7/5/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.21
|
15.30
|
134,600
|
|
|
7/4/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.25
|
15.20
|
134,500
|
|
|
7/1/2016
|
-0.30 / -1.94%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.30
|
15.20
|
157,900
|
|
|
6/30/2016
|
+0.40 / +2.65%
|
15.10
|
15.60
|
15.00
|
15.50
|
15.33
|
15.50
|
161,120
|
|
|
6/29/2016
|
-0.10 / -0.66%
|
14.90
|
15.20
|
14.70
|
15.10
|
14.95
|
15.10
|
178,500
|
|
|
6/28/2016
|
+0.50 / +3.40%
|
14.90
|
15.30
|
14.70
|
15.20
|
14.98
|
15.20
|
203,300
|
|
|
6/27/2016
|
-0.20 / -1.34%
|
14.80
|
15.40
|
14.40
|
14.70
|
14.87
|
14.70
|
128,300
|
|
|