|
Closing price on 2/10/2014
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
32,656 |
| Split-adjusted Price |
8.27 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
-0.10 / -0.78%
|
13.00
|
13.20
|
12.70
|
12.80
|
12.80
|
8.27
|
32,656
|
|
|
2/7/2014
|
+1.00 / +8.40%
|
12.10
|
13.00
|
12.10
|
12.90
|
12.90
|
8.33
|
55,000
|
|
|
2/6/2014
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
7.69
|
68,951
|
|
|
1/27/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
7.04
|
19,601
|
|
|
1/24/2014
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
7.04
|
18,800
|
|
|
1/23/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
7.11
|
22,200
|
|
|
1/22/2014
|
+0.80 / +7.92%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.90
|
7.04
|
58,200
|
|
|
1/21/2014
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
10.10
|
6.53
|
65,700
|
|
|
1/20/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
5.94
|
62,300
|
|
|
1/17/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
5.88
|
18,600
|
|
|
1/16/2014
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.94
|
15,115
|
|
|
1/15/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
6.01
|
46,500
|
|
|
1/14/2014
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.70
|
9.10
|
9.10
|
5.88
|
45,570
|
|
|
1/13/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.94
|
31,100
|
|
|
1/10/2014
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
5.88
|
19,500
|
|
|
1/9/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.69
|
12,900
|
|
|
1/8/2014
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
5.75
|
39,700
|
|
|
1/7/2014
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.56
|
1,000
|
|
|
1/6/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
5.69
|
530
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.69
|
17,000
|
|
|
1/2/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.69
|
5,500
|
|
|
12/31/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
5.75
|
6,915
|
|
|
12/30/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.69
|
6,600
|
|
|
12/27/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.75
|
6,410
|
|
|
12/26/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
5.81
|
23,125
|
|
|
12/25/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
5.81
|
1,115
|
|
|
12/24/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.69
|
15,712
|
|
|
12/23/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.69
|
11,300
|
|
|
12/20/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.62
|
17,100
|
|
|
12/19/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.62
|
11,900
|
|
|