|
Closing price on 11/29/2016
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
1 |
| Split-adjusted Price |
17.23 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.23
|
1
|
|
|
11/28/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.23
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.23
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.23
|
0
|
|
|
11/23/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.23
|
0
|
|
|
11/22/2016
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
17.23
|
242
|
|
|
11/21/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.14
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.14
|
0
|
|
|
11/17/2016
|
+1.70 / +9.88%
|
17.00
|
18.90
|
17.00
|
18.90
|
17.20
|
17.14
|
1,591
|
|
|
11/16/2016
|
+0.90 / +5.52%
|
16.30
|
17.20
|
16.30
|
17.20
|
16.70
|
15.60
|
400
|
|
|
11/15/2016
|
+0.60 / +3.82%
|
15.80
|
16.50
|
14.80
|
16.30
|
14.90
|
14.78
|
6,700
|
|
|
11/14/2016
|
+0.80 / +5.37%
|
15.40
|
16.00
|
14.90
|
15.70
|
14.90
|
14.24
|
28,500
|
|
|
11/11/2016
|
-1.30 / -8.02%
|
14.80
|
15.70
|
14.80
|
14.90
|
14.84
|
13.51
|
2,204
|
|
|
11/10/2016
|
+0.80 / +5.19%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.83
|
14.69
|
1,200
|
|
|
11/9/2016
|
+0.70 / +4.76%
|
14.90
|
15.70
|
14.80
|
15.40
|
15.10
|
13.97
|
19,100
|
|
|
11/8/2016
|
-1.10 / -6.96%
|
14.80
|
15.50
|
14.50
|
14.70
|
14.80
|
13.33
|
9,071
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.33
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.33
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.33
|
90
|
|
|
11/2/2016
|
+0.70 / +4.64%
|
14.80
|
15.80
|
14.70
|
15.80
|
14.82
|
14.33
|
30,600
|
|
|
11/1/2016
|
+0.30 / +2.03%
|
14.60
|
15.30
|
14.50
|
15.10
|
14.60
|
13.69
|
11,100
|
|
|
10/31/2016
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.42
|
4,000
|
|
|
10/28/2016
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.60
|
300
|
|
|
10/27/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.69
|
65
|
|
|
10/26/2016
|
-0.10 / -0.66%
|
15.60
|
15.60
|
14.40
|
15.10
|
14.48
|
13.69
|
3,900
|
|
|
10/25/2016
|
+0.20 / +1.33%
|
15.80
|
15.80
|
14.40
|
15.20
|
14.60
|
13.78
|
1,840
|
|
|
10/24/2016
|
-0.80 / -5.06%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.10
|
13.60
|
500
|
|
|
10/21/2016
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.33
|
100
|
|
|
10/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.51
|
0
|
|
|
10/19/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.51
|
0
|
|
|