Closing price on 1/6/2015
|
|
Open |
12.70 |
High |
12.70 |
Low |
12.70 |
Volume |
100 |
Split-adjusted Price |
9.10 |
|
|
SSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/5/2014
|
+0.20 / +1.69%
|
12.50
|
12.50
|
11.50
|
12.00
|
12.00
|
8.59
|
459
|
|
12/4/2014
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.45
|
100
|
|
12/3/2014
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
8.59
|
1,314
|
|
12/2/2014
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.67
|
100
|
|
12/1/2014
|
-0.80 / -6.50%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
8.24
|
700
|
|
11/28/2014
|
-0.60 / -4.65%
|
11.70
|
12.40
|
11.70
|
12.30
|
12.30
|
8.81
|
600
|
|
11/27/2014
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.24
|
100
|
|
11/26/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
8.52
|
2,700
|
|
11/25/2014
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
8.45
|
5,000
|
|
11/24/2014
|
-0.80 / -6.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
8.24
|
4,300
|
|
|