|
Closing price on 12/2/2021
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
2,100 |
| Split-adjusted Price |
8.60 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.57
|
8.60
|
2,100
|
|
|
12/1/2021
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.70
|
8.30
|
7.70
|
8.30
|
7,300
|
|
|
11/30/2021
|
-0.40 / -4.88%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
7.80
|
3,900
|
|
|
11/29/2021
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
1,200
|
|
|
11/26/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
7.80
|
8.30
|
7.89
|
8.30
|
9,500
|
|
|
11/25/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
8.40
|
1,500
|
|
|
11/24/2021
|
+0.40 / +4.94%
|
8.40
|
8.50
|
7.50
|
8.50
|
8.16
|
8.50
|
20,100
|
|
|
11/23/2021
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.70
|
8.10
|
8.00
|
8.10
|
3,500
|
|
|
11/22/2021
|
+0.10 / +1.22%
|
8.50
|
8.50
|
7.80
|
8.30
|
8.10
|
8.30
|
2,100
|
|
|
11/19/2021
|
-0.60 / -6.82%
|
8.80
|
9.10
|
8.20
|
8.20
|
8.46
|
8.20
|
9,100
|
|
|
11/18/2021
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.43
|
8.80
|
14,000
|
|
|
11/17/2021
|
+0.50 / +5.81%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.04
|
9.10
|
13,600
|
|
|
11/16/2021
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.36
|
8.60
|
39,600
|
|
|
11/15/2021
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.75
|
7.90
|
56,500
|
|
|
11/12/2021
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.14
|
7.20
|
4,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.04
|
7.10
|
2,700
|
|
|
11/10/2021
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.20
|
7.10
|
7,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.25
|
7.20
|
5,100
|
|
|
11/8/2021
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.26
|
7.20
|
6,200
|
|
|
11/5/2021
|
-0.30 / -4.05%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.07
|
7.10
|
7,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
11/3/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
700
|
|
|
11/2/2021
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.10
|
7.50
|
1,700
|
|
|
11/1/2021
|
+0.40 / +5.80%
|
6.70
|
7.30
|
6.70
|
7.30
|
6.92
|
7.30
|
16,900
|
|
|
10/29/2021
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
6.90
|
3,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
10/27/2021
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,800
|
|
|
10/26/2021
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.74
|
6.90
|
4,600
|
|
|
10/25/2021
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
10,000
|
|
|
10/22/2021
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.43
|
6.60
|
1,400
|
|
|