|
Closing price on 11/5/2013
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
12,900 |
| Split-adjusted Price |
4.91 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
4.91
|
12,900
|
|
|
11/4/2013
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
4.78
|
54,600
|
|
|
11/1/2013
|
+0.10 / +1.39%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
4.72
|
2,500
|
|
|
10/31/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
4.65
|
2,200
|
|
|
10/30/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
4.59
|
2,900
|
|
|
10/29/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.52
|
4,000
|
|
|
10/28/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.52
|
5,100
|
|
|
10/25/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
4.52
|
5,200
|
|
|
10/24/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
4.52
|
6,600
|
|
|
10/23/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.46
|
20,800
|
|
|
10/22/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.52
|
1,800
|
|
|
10/21/2013
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.52
|
6,100
|
|
|
10/18/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.46
|
400
|
|
|
10/17/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.33
|
4,000
|
|
|
10/16/2013
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.33
|
10,000
|
|
|
10/15/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.46
|
390
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
4.46
|
3,390
|
|
|
10/11/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.46
|
3,600
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.39
|
4,059
|
|
|
10/9/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.39
|
3,300
|
|
|
10/8/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
4.33
|
1,500
|
|
|
10/7/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.26
|
5,500
|
|
|
10/4/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.20
|
6,400
|
|
|
10/3/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.26
|
200
|
|
|
10/2/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.20
|
0
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
4.20
|
12,900
|
|
|
9/30/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.20
|
1,345
|
|
|
9/27/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.20
|
17,000
|
|
|
9/26/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
4.26
|
5,500
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.26
|
6,200
|
|
|