|
Closing price on 3/18/2016
|
|
| Open |
15.10 |
| High |
15.90 |
| Low |
15.10 |
| Volume |
3,960 |
| Split-adjusted Price |
13.39 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.17
|
13.39
|
3,960
|
|
|
3/17/2016
|
+0.10 / +0.63%
|
16.10
|
17.20
|
15.90
|
15.90
|
16.02
|
12.71
|
17,500
|
|
|
3/16/2016
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.61
|
12.63
|
22,200
|
|
|
3/15/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.73
|
12.63
|
1,500
|
|
|
3/14/2016
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.72
|
12.71
|
8,600
|
|
|
3/11/2016
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.42
|
12.87
|
19,600
|
|
|
3/10/2016
|
-0.30 / -1.91%
|
15.70
|
16.20
|
15.40
|
15.40
|
15.70
|
12.31
|
2,600
|
|
|
3/9/2016
|
-1.50 / -8.72%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.10
|
12.55
|
37,600
|
|
|
3/8/2016
|
+1.30 / +8.18%
|
16.00
|
17.40
|
15.90
|
17.20
|
16.23
|
13.75
|
41,600
|
|
|
3/7/2016
|
+0.80 / +5.30%
|
15.50
|
16.60
|
15.50
|
15.90
|
15.87
|
12.71
|
21,200
|
|
|
3/4/2016
|
+0.20 / +1.34%
|
14.70
|
15.10
|
14.60
|
15.10
|
14.71
|
12.07
|
18,500
|
|
|
3/3/2016
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.70
|
14.90
|
15.03
|
11.91
|
2,000
|
|
|
3/2/2016
|
-0.30 / -1.97%
|
14.90
|
16.40
|
14.80
|
14.90
|
15.14
|
11.91
|
1,100
|
|
|
3/1/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.15
|
800
|
|
|
2/29/2016
|
+0.40 / +2.70%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.80
|
12.15
|
2,200
|
|
|
2/26/2016
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.00
|
14.80
|
14.53
|
11.83
|
2,800
|
|
|
2/25/2016
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.50
|
11.75
|
1,300
|
|
|
2/24/2016
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.65
|
11.59
|
900
|
|
|
2/23/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.09
|
11.67
|
1,200
|
|
|
2/22/2016
|
+0.30 / +2.10%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.58
|
11.67
|
1,000
|
|
|
2/19/2016
|
+0.40 / +2.88%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.23
|
11.43
|
25,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.40
|
11.11
|
400
|
|
|
2/17/2016
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.06
|
11.11
|
24,505
|
|
|
2/16/2016
|
-0.70 / -4.79%
|
14.60
|
14.90
|
13.90
|
13.90
|
13.96
|
11.11
|
6,800
|
|
|
2/15/2016
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.10
|
14.60
|
14.25
|
11.67
|
1,500
|
|
|
2/5/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.43
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.43
|
0
|
|
|
2/3/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.43
|
700
|
|
|
2/2/2016
|
-0.10 / -0.69%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.65
|
11.51
|
500
|
|
|
2/1/2016
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.21
|
11.59
|
700
|
|
|