|
Closing price on 2/10/2015
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
6,700 |
| Split-adjusted Price |
8.02 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
8.02
|
6,700
|
|
|
2/9/2015
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.16
|
100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
0
|
|
|
2/5/2015
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
8.24
|
3,900
|
|
|
2/4/2015
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
7.73
|
5,100
|
|
|
2/3/2015
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.09
|
19,600
|
|
|
2/2/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
0
|
|
|
1/30/2015
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
100
|
|
|
1/29/2015
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.16
|
2,300
|
|
|
1/28/2015
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
8.31
|
200
|
|
|
1/27/2015
|
-0.80 / -6.45%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.60
|
8.31
|
30,500
|
|
|
1/26/2015
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.88
|
120
|
|
|
1/23/2015
|
-0.80 / -6.30%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
8.52
|
300
|
|
|
1/22/2015
|
+0.70 / +5.83%
|
11.00
|
12.70
|
11.00
|
12.70
|
12.70
|
9.10
|
51,900
|
|
|
1/21/2015
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
130
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
8.16
|
19,600
|
|
|
1/19/2015
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.16
|
4,200
|
|
|
1/16/2015
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
651
|
|
|
1/15/2015
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
100
|
|
|
1/14/2015
|
-1.00 / -8.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
8.24
|
900
|
|
|
1/13/2015
|
+0.90 / +7.76%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.50
|
8.95
|
849
|
|
|
1/12/2015
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
8.31
|
500
|
|
|
1/9/2015
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
8.38
|
200
|
|
|
1/8/2015
|
-0.90 / -7.14%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
8.38
|
200
|
|
|
1/7/2015
|
-0.10 / -0.79%
|
11.60
|
12.60
|
11.50
|
12.60
|
12.60
|
9.02
|
11,700
|
|
|
1/6/2015
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.10
|
100
|
|
|
1/5/2015
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
8.52
|
400
|
|
|
12/31/2014
|
+0.70 / +5.93%
|
11.80
|
12.70
|
11.70
|
12.50
|
12.50
|
8.95
|
1,500
|
|
|
12/30/2014
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
8.45
|
7,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|