|
Closing price on 4/27/2015
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
7,600 |
| Split-adjusted Price |
8.40 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.24
|
8.40
|
7,600
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.16
|
1,021
|
|
|
4/23/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.18
|
8.16
|
1,800
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.24
|
0
|
|
|
4/21/2015
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.11
|
8.24
|
14,300
|
|
|
4/20/2015
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.27
|
8.40
|
5,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
350
|
|
|
4/16/2015
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.04
|
8.40
|
16,700
|
|
|
4/15/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
8.00
|
8,700
|
|
|
4/14/2015
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
8.08
|
6,600
|
|
|
4/13/2015
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.13
|
8.24
|
2,700
|
|
|
4/10/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.20
|
8.40
|
19,400
|
|
|
4/9/2015
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.24
|
8.40
|
16,500
|
|
|
4/8/2015
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
8.16
|
7,900
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
8.32
|
7,300
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.33
|
8.32
|
7,100
|
|
|
4/3/2015
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.03
|
8.32
|
900
|
|
|
4/2/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
0
|
|
|
4/1/2015
|
-0.10 / -0.94%
|
10.10
|
10.50
|
9.70
|
10.50
|
9.85
|
8.40
|
7,700
|
|
|
3/31/2015
|
+0.30 / +2.91%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.43
|
8.48
|
4,800
|
|
|
3/30/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.50
|
8.24
|
2,100
|
|
|
3/27/2015
|
-1.00 / -8.70%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
8.40
|
4,800
|
|
|
3/26/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
8.24
|
28,616
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.38
|
1,800
|
|
|
3/24/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.57
|
8.38
|
14,700
|
|
|
3/23/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.58
|
8.38
|
46,800
|
|
|
3/20/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.63
|
8.45
|
18,100
|
|
|
3/19/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
8.45
|
12,100
|
|
|
3/18/2015
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
8.45
|
27,366
|
|
|
3/17/2015
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
8.24
|
46,200
|
|
|