|
Closing price on 12/11/2014
|
|
| Open |
11.40 |
| High |
13.20 |
| Low |
11.40 |
| Volume |
15,800 |
| Split-adjusted Price |
9.45 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.81
|
400
|
|
|
11/20/2014
|
-1.30 / -9.56%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.81
|
10,000
|
|
|
11/19/2014
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.74
|
0
|
|
|
11/18/2014
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.74
|
240
|
|
|
11/17/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.17
|
0
|
|
|
11/14/2014
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.17
|
260
|
|
|
11/13/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
1,200
|
|
|
11/12/2014
|
-0.70 / -5.47%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
8.67
|
20,600
|
|
|
11/11/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.17
|
13
|
|
|
11/10/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.17
|
0
|
|
|
11/7/2014
|
+0.10 / +0.79%
|
11.70
|
12.80
|
11.50
|
12.80
|
12.80
|
9.17
|
5,200
|
|
|
11/6/2014
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.10
|
142
|
|
|
11/5/2014
|
-1.30 / -9.77%
|
12.00
|
13.10
|
12.00
|
12.00
|
12.00
|
8.59
|
12,354
|
|
|
11/4/2014
|
+0.80 / +6.40%
|
11.70
|
13.30
|
11.70
|
13.30
|
13.30
|
9.53
|
2,100
|
|
|
11/3/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
0
|
|
|
10/31/2014
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
105
|
|
|