|
Closing price on 1/27/2022
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
200 |
| Split-adjusted Price |
6.60 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
1/26/2022
|
-0.60 / -8.33%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
1,500
|
|
|
1/25/2022
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
600
|
|
|
1/24/2022
|
-0.60 / -8.22%
|
7.30
|
7.30
|
6.70
|
6.70
|
7.30
|
6.70
|
400
|
|
|
1/21/2022
|
+0.60 / +8.96%
|
6.50
|
7.30
|
6.50
|
7.30
|
7.13
|
7.30
|
2,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/19/2022
|
-0.50 / -6.94%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
1,000
|
|
|
1/18/2022
|
-0.70 / -8.86%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.24
|
7.20
|
1,041
|
|
|
1/17/2022
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
7.90
|
800
|
|
|
1/14/2022
|
0.00 / 0.00%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.87
|
8.10
|
1,000
|
|
|
1/13/2022
|
+0.50 / +6.58%
|
7.60
|
8.30
|
7.60
|
8.10
|
7.78
|
8.10
|
900
|
|
|
1/12/2022
|
-0.70 / -8.43%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.89
|
7.60
|
1,900
|
|
|
1/11/2022
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.15
|
8.20
|
6,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.50
|
8.20
|
7.76
|
8.20
|
4,900
|
|
|
1/6/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
600
|
|
|
1/5/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
1,400
|
|
|
1/4/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,300
|
|
|
12/31/2021
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
8.10
|
4,300
|
|
|
12/30/2021
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.07
|
8.00
|
1,400
|
|
|
12/29/2021
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.32
|
8.40
|
1,300
|
|
|
12/28/2021
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
8.10
|
300
|
|
|
12/27/2021
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.70
|
7.80
|
8.10
|
7.80
|
1,100
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.22
|
8.20
|
30,300
|
|
|
12/23/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.60
|
8.20
|
7.60
|
8.20
|
5,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
8.20
|
8.90
|
8.20
|
8.20
|
8.24
|
8.20
|
16,500
|
|
|
12/21/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
8.20
|
300
|
|
|
12/20/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
7.90
|
8.20
|
400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
8.20
|
1,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
7.50
|
8.30
|
7.50
|
8.20
|
8.16
|
8.20
|
9,800
|
|
|