|
Closing price on 1/12/2017
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
0 |
| Split-adjusted Price |
13.97 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
0
|
|
|
1/11/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
100
|
|
|
1/10/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.88
|
200
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
100
|
|
|
1/6/2017
|
-0.10 / -0.65%
|
15.00
|
15.40
|
14.00
|
15.40
|
14.65
|
13.97
|
1,900
|
|
|
1/5/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.00
|
15.50
|
15.29
|
14.06
|
1,800
|
|
|
1/4/2017
|
+0.10 / +0.65%
|
15.80
|
16.60
|
15.00
|
15.50
|
15.41
|
14.06
|
1,600
|
|
|
1/3/2017
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.50
|
15.40
|
15.05
|
13.97
|
2,200
|
|
|
12/30/2016
|
+0.60 / +3.92%
|
15.50
|
16.30
|
15.30
|
15.90
|
15.41
|
14.42
|
6,914
|
|
|
12/29/2016
|
-0.10 / -0.65%
|
15.70
|
15.70
|
14.70
|
15.30
|
14.92
|
13.88
|
21,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.00
|
15.40
|
15.37
|
13.97
|
1,600
|
|
|
12/27/2016
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
700
|
|
|
12/26/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.06
|
13.60
|
1,100
|
|
|
12/23/2016
|
-0.70 / -4.46%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.09
|
13.60
|
900
|
|
|
12/22/2016
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.90
|
14.24
|
700
|
|
|
12/21/2016
|
-1.00 / -6.06%
|
15.00
|
16.30
|
15.00
|
15.50
|
15.26
|
14.06
|
4,500
|
|
|
12/20/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.96
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.96
|
0
|
|
|
12/16/2016
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.96
|
100
|
|
|
12/15/2016
|
+0.40 / +2.58%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.51
|
14.42
|
12,100
|
|
|
12/14/2016
|
+0.20 / +1.31%
|
15.50
|
16.40
|
15.40
|
15.50
|
15.53
|
14.06
|
9,700
|
|
|
12/13/2016
|
-1.60 / -9.47%
|
15.40
|
15.90
|
15.30
|
15.30
|
15.36
|
13.88
|
2,300
|
|
|
12/12/2016
|
-0.10 / -0.59%
|
17.40
|
17.40
|
15.30
|
16.90
|
15.54
|
15.33
|
2,410
|
|
|
12/9/2016
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.42
|
100
|
|
|
12/8/2016
|
-1.70 / -9.50%
|
17.80
|
18.70
|
16.20
|
16.20
|
16.65
|
14.69
|
2,600
|
|
|
12/7/2016
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.23
|
100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.11
|
15.42
|
900
|
|
|
12/5/2016
|
-1.30 / -7.10%
|
19.00
|
19.00
|
16.50
|
17.00
|
17.13
|
15.42
|
600
|
|
|
12/2/2016
|
-2.00 / -9.85%
|
21.00
|
21.00
|
18.30
|
18.30
|
19.65
|
16.60
|
200
|
|
|
12/1/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.41
|
0
|
|
|