|
Closing price on 1/20/2015
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
19,600 |
| Split-adjusted Price |
8.16 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
8.16
|
19,600
|
|
|
1/19/2015
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.16
|
4,200
|
|
|
1/16/2015
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
651
|
|
|
1/15/2015
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
100
|
|
|
1/14/2015
|
-1.00 / -8.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
8.24
|
900
|
|
|
1/13/2015
|
+0.90 / +7.76%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.50
|
8.95
|
849
|
|
|
1/12/2015
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
8.31
|
500
|
|
|
1/9/2015
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
8.38
|
200
|
|
|
1/8/2015
|
-0.90 / -7.14%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
8.38
|
200
|
|
|
1/7/2015
|
-0.10 / -0.79%
|
11.60
|
12.60
|
11.50
|
12.60
|
12.60
|
9.02
|
11,700
|
|
|
1/6/2015
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.10
|
100
|
|
|
1/5/2015
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
8.52
|
400
|
|
|
12/31/2014
|
+0.70 / +5.93%
|
11.80
|
12.70
|
11.70
|
12.50
|
12.50
|
8.95
|
1,500
|
|
|
12/30/2014
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
8.45
|
7,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|
12/26/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
500
|
|
|
12/25/2014
|
+0.20 / +1.69%
|
11.50
|
12.90
|
11.00
|
12.00
|
12.00
|
8.59
|
9,400
|
|
|
12/24/2014
|
-0.40 / -3.28%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
8.45
|
200
|
|
|
12/23/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.74
|
0
|
|
|
12/22/2014
|
+0.20 / +1.67%
|
12.90
|
12.90
|
11.00
|
12.20
|
12.20
|
8.74
|
6,600
|
|
|
12/19/2014
|
-1.00 / -7.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
8.59
|
2,500
|
|
|
12/18/2014
|
-0.10 / -0.76%
|
12.20
|
13.00
|
11.80
|
13.00
|
13.00
|
9.31
|
1,642
|
|
|
12/17/2014
|
+1.10 / +9.17%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.38
|
300
|
|
|
12/16/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
674
|
|
|
12/15/2014
|
-1.10 / -8.40%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
104
|
|
|
12/12/2014
|
-0.10 / -0.76%
|
11.90
|
13.10
|
11.90
|
13.10
|
13.10
|
9.38
|
1,265
|
|
|
12/11/2014
|
+0.90 / +7.32%
|
11.40
|
13.20
|
11.40
|
13.20
|
13.20
|
9.45
|
15,800
|
|
|
12/10/2014
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.81
|
100
|
|
|
12/9/2014
|
-0.80 / -6.67%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
8.02
|
3,700
|
|
|
12/8/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|