|
Closing price on 3/4/2016
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.60 |
| Volume |
18,500 |
| Split-adjusted Price |
12.07 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.35
|
500
|
|
|
1/28/2016
|
+0.50 / +3.62%
|
13.70
|
14.50
|
13.60
|
14.30
|
13.80
|
11.43
|
5,400
|
|
|
1/27/2016
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.70
|
13.80
|
13.80
|
11.03
|
15,200
|
|
|
1/26/2016
|
-0.60 / -4.17%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.81
|
11.03
|
10,100
|
|
|
1/25/2016
|
+0.50 / +3.60%
|
14.10
|
14.50
|
13.80
|
14.40
|
13.90
|
11.51
|
20,400
|
|
|
1/22/2016
|
+0.40 / +2.96%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.72
|
11.11
|
4,645
|
|
|
1/21/2016
|
-0.40 / -2.88%
|
14.00
|
14.20
|
13.50
|
13.50
|
13.84
|
10.79
|
30,100
|
|
|
1/20/2016
|
+0.30 / +2.21%
|
13.50
|
14.40
|
13.50
|
13.90
|
13.60
|
11.11
|
2,200
|
|
|
1/19/2016
|
0.00 / 0.00%
|
13.50
|
14.70
|
13.50
|
13.60
|
13.61
|
10.87
|
14,300
|
|
|
1/18/2016
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.68
|
10.87
|
50,789
|
|
|