|
|
Closing price on 9/18/2018
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
14.80 |
| Volume |
1,535,810 |
| Split-adjusted Price |
15.50 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
+0.70 / +4.73%
|
16.80
|
16.90
|
14.80
|
15.50
|
16.74
|
15.50
|
1,535,810
|
|
|
9/17/2018
|
0.00 / 0.00%
|
15.40
|
17.00
|
14.80
|
14.80
|
16.46
|
14.80
|
134,800
|
|
|
9/14/2018
|
+0.10 / +0.67%
|
15.30
|
15.30
|
13.00
|
15.00
|
14.76
|
15.00
|
87,100
|
|
|
9/13/2018
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.70
|
14.90
|
15.12
|
14.90
|
54,100
|
|
|
9/12/2018
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.98
|
14.80
|
59,100
|
|
|
9/11/2018
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.88
|
14.70
|
44,800
|
|
|
9/10/2018
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.02
|
14.90
|
57,200
|
|
|
9/7/2018
|
-0.40 / -2.63%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.98
|
14.80
|
56,400
|
|
|
9/6/2018
|
+0.40 / +2.70%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.23
|
15.20
|
58,700
|
|
|
9/5/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.89
|
14.80
|
40,300
|
|
|
9/4/2018
|
-0.60 / -3.87%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.93
|
14.90
|
69,500
|
|
|
8/31/2018
|
-0.30 / -1.97%
|
15.90
|
15.90
|
13.50
|
14.90
|
15.46
|
14.90
|
66,400
|
|
|
8/30/2018
|
+0.10 / +0.66%
|
15.80
|
15.80
|
14.10
|
15.20
|
15.68
|
15.20
|
111,200
|
|
|
8/29/2018
|
+0.10 / +0.67%
|
15.00
|
15.70
|
15.00
|
15.10
|
15.59
|
15.10
|
1,877,200
|
|
|
8/28/2018
|
-1.70 / -10.18%
|
16.80
|
17.10
|
15.00
|
15.00
|
17.04
|
15.00
|
117,100
|
|
|
8/27/2018
|
+0.60 / +3.73%
|
15.00
|
17.10
|
15.00
|
16.70
|
16.51
|
16.70
|
185,000
|
|
|
8/24/2018
|
-0.70 / -4.64%
|
15.10
|
16.90
|
14.40
|
14.40
|
16.12
|
14.40
|
125,900
|
|
|
8/23/2018
|
+0.20 / +1.34%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.11
|
15.10
|
43,400
|
|
|
8/22/2018
|
+1.70 / +12.88%
|
15.20
|
15.70
|
14.20
|
14.90
|
15.19
|
14.90
|
64,000
|
|
|
8/21/2018
|
-2.00 / -13.16%
|
15.40
|
15.40
|
13.20
|
13.20
|
15.17
|
13.20
|
78,900
|
|
|
8/20/2018
|
-0.20 / -1.30%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.41
|
15.20
|
83,100
|
|
|
8/17/2018
|
+0.20 / +1.32%
|
15.60
|
15.80
|
15.00
|
15.40
|
15.45
|
15.40
|
96,900
|
|
|
8/16/2018
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.19
|
15.20
|
75,400
|
|
|
8/15/2018
|
0.00 / 0.00%
|
15.00
|
15.80
|
14.90
|
15.40
|
15.35
|
15.40
|
84,500
|
|
|
8/14/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.54
|
15.40
|
113,300
|
|
|
8/13/2018
|
-0.30 / -1.91%
|
15.90
|
15.90
|
15.10
|
15.40
|
15.56
|
15.40
|
91,100
|
|
|
8/10/2018
|
-0.80 / -5.03%
|
15.70
|
15.90
|
15.10
|
15.10
|
15.71
|
15.10
|
114,500
|
|
|
8/9/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.77
|
15.90
|
114,400
|
|
|
8/8/2018
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.20
|
15.90
|
15.71
|
15.90
|
1,197,767
|
|
|
8/7/2018
|
+0.10 / +0.65%
|
15.80
|
15.90
|
15.30
|
15.60
|
15.70
|
15.60
|
106,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|