Closing price on 6/22/2015
|
|
Open |
1.40 |
High |
1.60 |
Low |
1.40 |
Volume |
1,100 |
Split-adjusted Price |
1.13 |
|
|
SSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2015
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.42
|
1.13
|
1,100
|
|
6/19/2015
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.06
|
0
|
|
6/18/2015
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.06
|
300
|
|
6/17/2015
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.99
|
100
|
|
6/16/2015
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.30
|
0.92
|
3,000
|
|
6/15/2015
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
1,000
|
|
6/12/2015
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
0
|
|
6/11/2015
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
0
|
|
6/10/2015
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
0
|
|
6/9/2015
|
-0.10 / -7.69%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
1,000
|
|
6/8/2015
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.92
|
2,700
|
|
6/5/2015
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
0
|
|
6/4/2015
|
+0.30 / +33.33%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
900
|
|
6/3/2015
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.64
|
0
|
|
5/14/2015
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.57
|
0
|
|
5/13/2015
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.57
|
0
|
|
5/12/2015
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.57
|
0
|
|
5/11/2015
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.57
|
0
|
|
5/8/2015
|
-0.10 / -11.11%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.57
|
4,500
|
|
5/7/2015
|
-0.10 / -10.00%
|
1.00
|
1.00
|
0.90
|
0.90
|
1.00
|
0.64
|
1,600
|
|
5/6/2015
|
0.00 / 0.00%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
0.71
|
0
|
|
5/5/2015
|
-0.10 / -9.09%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
0.71
|
1,100
|
|
5/4/2015
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
0.78
|
400
|
|
4/27/2015
|
-0.10 / -7.69%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
0.85
|
900
|
|
4/24/2015
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.92
|
100
|
|
4/23/2015
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.99
|
0
|
|
4/22/2015
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.99
|
0
|
|
4/21/2015
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.99
|
0
|
|
4/20/2015
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.99
|
0
|
|
4/17/2015
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.99
|
1,900
|
|
|