|
Closing price on 4/25/2014
|
|
| Open |
11.20 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
51,000 |
| Split-adjusted Price |
8.59 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.60 / +5.26%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
8.59
|
51,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.16
|
5,300
|
|
|
4/23/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.60
|
11.40
|
11.40
|
8.16
|
7,328
|
|
|
4/22/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.16
|
0
|
|
|
4/21/2014
|
-0.10 / -0.87%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.40
|
8.16
|
600
|
|
|
4/18/2014
|
-0.50 / -4.17%
|
10.80
|
11.80
|
10.80
|
11.50
|
11.50
|
8.24
|
15,200
|
|
|
4/17/2014
|
+0.60 / +5.26%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
8.59
|
4,700
|
|
|
4/16/2014
|
-0.20 / -1.72%
|
11.70
|
11.70
|
10.70
|
11.40
|
11.40
|
8.16
|
27,272
|
|
|
4/15/2014
|
-0.60 / -4.92%
|
11.60
|
11.90
|
11.30
|
11.60
|
11.60
|
8.31
|
35,900
|
|
|
4/14/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
8.74
|
12,800
|
|
|
4/11/2014
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
8.74
|
76,500
|
|
|
4/10/2014
|
+0.10 / +0.83%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.10
|
8.67
|
13,346
|
|
|
4/8/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
8.59
|
8,554
|
|
|
4/7/2014
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.50
|
12.00
|
12.00
|
8.59
|
6,139
|
|
|
4/4/2014
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
8.45
|
4,126
|
|
|
4/3/2014
|
+0.70 / +6.09%
|
12.30
|
12.30
|
11.60
|
12.20
|
12.20
|
8.74
|
9,000
|
|
|
4/2/2014
|
-0.40 / -3.36%
|
11.60
|
11.80
|
11.20
|
11.50
|
11.50
|
8.24
|
70,035
|
|
|
4/1/2014
|
-0.70 / -5.56%
|
11.70
|
12.50
|
11.70
|
11.90
|
11.90
|
8.52
|
39,632
|
|
|
3/31/2014
|
-0.30 / -2.33%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
9.02
|
14,600
|
|
|
3/28/2014
|
-1.40 / -9.79%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
9.24
|
37,320
|
|
|
3/27/2014
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
9.24
|
78,569
|
|
|
3/26/2014
|
-0.40 / -2.76%
|
14.70
|
14.80
|
14.10
|
14.10
|
14.10
|
9.11
|
150,346
|
|
|
3/25/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
9.37
|
151,566
|
|
|
3/24/2014
|
+0.70 / +5.04%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.60
|
9.43
|
178,102
|
|
|
3/21/2014
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
8.98
|
60,900
|
|
|
3/20/2014
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.80
|
8.92
|
33,300
|
|
|
3/19/2014
|
+0.50 / +3.68%
|
13.60
|
14.20
|
13.60
|
14.10
|
14.10
|
9.11
|
75,500
|
|
|
3/18/2014
|
-0.80 / -5.56%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
8.79
|
74,420
|
|
|
3/17/2014
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.70
|
14.40
|
14.40
|
9.30
|
136,317
|
|
|
3/14/2014
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.80
|
8.92
|
93,453
|
|
|