|
Closing price on 3/30/2017
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
5,500 |
| Split-adjusted Price |
14.81 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.31
|
14.81
|
5,500
|
|
|
3/29/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.07
|
14.61
|
7,600
|
|
|
3/28/2017
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.01
|
14.61
|
6,450
|
|
|
3/27/2017
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.30
|
15.09
|
14.81
|
20,820
|
|
|
3/24/2017
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.20
|
14.90
|
800
|
|
|
3/23/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.71
|
120
|
|
|
3/22/2017
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
14.71
|
20,236
|
|
|
3/21/2017
|
+0.30 / +2.03%
|
14.90
|
16.00
|
14.90
|
15.10
|
14.99
|
14.61
|
16,200
|
|
|
3/20/2017
|
-0.10 / -0.67%
|
15.20
|
15.80
|
14.80
|
14.80
|
15.40
|
14.32
|
2,800
|
|
|
3/17/2017
|
+0.20 / +1.27%
|
15.80
|
17.00
|
15.30
|
15.90
|
15.57
|
14.42
|
22,900
|
|
|
3/16/2017
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.20
|
15.70
|
15.44
|
14.24
|
25,000
|
|
|
3/15/2017
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.18
|
13.78
|
9,215
|
|
|
3/14/2017
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.78
|
1,024
|
|
|
3/13/2017
|
+0.20 / +1.32%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.55
|
13.88
|
3,301
|
|
|
3/10/2017
|
-0.30 / -1.95%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.05
|
13.69
|
2,284
|
|
|
3/9/2017
|
+0.50 / +3.36%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.05
|
13.97
|
2,422
|
|
|
3/8/2017
|
-0.60 / -3.87%
|
15.70
|
16.00
|
14.90
|
14.90
|
15.50
|
13.51
|
1,420
|
|
|
3/7/2017
|
-0.50 / -3.13%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
14.06
|
310
|
|
|
3/6/2017
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.75
|
14.51
|
383
|
|
|
3/3/2017
|
-0.10 / -0.65%
|
14.60
|
15.30
|
14.60
|
15.30
|
14.66
|
13.88
|
1,100
|
|
|
3/2/2017
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
13.97
|
500
|
|
|
3/1/2017
|
-0.10 / -0.64%
|
15.60
|
15.60
|
14.10
|
15.50
|
15.09
|
14.06
|
3,103
|
|
|
2/28/2017
|
+0.20 / +1.30%
|
15.70
|
16.20
|
15.50
|
15.60
|
15.54
|
14.15
|
19,600
|
|
|
2/27/2017
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.03
|
13.97
|
1,200
|
|
|
2/24/2017
|
-1.10 / -6.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
14.99
|
13.97
|
700
|
|
|
2/23/2017
|
+1.40 / +9.27%
|
14.30
|
16.50
|
14.30
|
16.50
|
15.11
|
14.96
|
2,800
|
|
|
2/22/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.69
|
0
|
|
|
2/21/2017
|
+0.20 / +1.34%
|
14.10
|
15.10
|
14.10
|
15.10
|
14.60
|
13.69
|
304
|
|
|
2/20/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.21
|
13.51
|
1,000
|
|
|
2/17/2017
|
-0.60 / -3.87%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.69
|
13.51
|
2,700
|
|
|