|
Closing price on 2/17/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
2,700 |
| Split-adjusted Price |
13.51 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.60 / -3.87%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.69
|
13.51
|
2,700
|
|
|
2/16/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
100
|
|
|
2/15/2017
|
-0.50 / -3.23%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.50
|
13.60
|
111
|
|
|
2/14/2017
|
0.00 / 0.00%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.05
|
14.06
|
200
|
|
|
2/13/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
100
|
|
|
2/10/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.08
|
13.60
|
1,000
|
|
|
2/9/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
13.60
|
20,057
|
|
|
2/8/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
2/7/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
2/6/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
1/23/2017
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
150
|
|
|
1/20/2017
|
-0.20 / -1.32%
|
15.50
|
15.50
|
14.80
|
15.00
|
14.98
|
13.60
|
500
|
|
|
1/19/2017
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.78
|
300
|
|
|
1/18/2017
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.88
|
226
|
|
|
1/17/2017
|
+0.30 / +2.03%
|
15.50
|
15.50
|
14.70
|
15.10
|
15.10
|
13.69
|
800
|
|
|
1/16/2017
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.42
|
500
|
|
|
1/13/2017
|
-0.30 / -1.95%
|
14.20
|
15.10
|
14.00
|
15.10
|
14.60
|
13.69
|
2,810
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
0
|
|
|
1/11/2017
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
100
|
|
|
1/10/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.88
|
200
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.97
|
100
|
|
|
1/6/2017
|
-0.10 / -0.65%
|
15.00
|
15.40
|
14.00
|
15.40
|
14.65
|
13.97
|
1,900
|
|
|
1/5/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.00
|
15.50
|
15.29
|
14.06
|
1,800
|
|
|
1/4/2017
|
+0.10 / +0.65%
|
15.80
|
16.60
|
15.00
|
15.50
|
15.41
|
14.06
|
1,600
|
|
|
1/3/2017
|
-0.50 / -3.14%
|
15.90
|
15.90
|
14.50
|
15.40
|
15.05
|
13.97
|
2,200
|
|
|
12/30/2016
|
+0.60 / +3.92%
|
15.50
|
16.30
|
15.30
|
15.90
|
15.41
|
14.42
|
6,914
|
|
|