|
Closing price on 9/8/2017
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
790,800 |
| Split-adjusted Price |
17.40 |
|
|
SSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
+0.40 / +2.35%
|
17.20
|
17.40
|
16.80
|
17.40
|
17.20
|
17.40
|
790,800
|
|
|
9/7/2017
|
-0.40 / -2.30%
|
17.50
|
17.60
|
16.90
|
17.00
|
17.18
|
17.00
|
102,600
|
|
|
9/6/2017
|
-0.70 / -3.87%
|
18.20
|
18.20
|
17.20
|
17.40
|
17.51
|
17.40
|
94,900
|
|
|
9/5/2017
|
-0.40 / -2.16%
|
18.40
|
18.50
|
18.00
|
18.10
|
18.33
|
18.10
|
112,600
|
|
|
9/1/2017
|
-0.50 / -2.65%
|
19.00
|
19.10
|
18.20
|
18.40
|
18.49
|
18.40
|
105,900
|
|
|
8/31/2017
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.85
|
18.90
|
114,900
|
|
|
8/30/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.97
|
19.00
|
114,000
|
|
|
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
|
|
|