|
Closing price on 4/3/2013
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
3,200 |
| Split-adjusted Price |
3.68 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2013
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
3.68
|
3,200
|
|
|
4/2/2013
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
3.55
|
10,900
|
|
|
4/1/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
2,700
|
|
|
3/29/2013
|
0.00 / 0.00%
|
5.20
|
5.80
|
5.20
|
5.70
|
5.70
|
3.68
|
4,800
|
|
|
3/28/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.68
|
2,000
|
|
|
3/27/2013
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.68
|
4,100
|
|
|
3/26/2013
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
3.62
|
3,500
|
|
|
3/25/2013
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
800
|
|
|
3/22/2013
|
-0.60 / -9.84%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
3.55
|
9,000
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.94
|
90,000
|
|
|
3/20/2013
|
-0.70 / -10.29%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.94
|
1,500
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.88
|
6,000
|
|
|
3/18/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
10,700
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
3.93
|
2,600
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.93
|
31,500
|
|
|
3/13/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
3.93
|
9,200
|
|
|
3/12/2013
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
3.99
|
13,500
|
|
|
3/11/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
3.82
|
5,900
|
|
|
3/8/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.82
|
600
|
|
|
3/7/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.82
|
135
|
|
|
3/6/2013
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.82
|
2,100
|
|
|
3/5/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.40
|
6.40
|
3.65
|
3,200
|
|
|
3/4/2013
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.65
|
3,900
|
|
|
3/1/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
3.82
|
6,200
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.71
|
8,200
|
|
|
2/27/2013
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
3.71
|
1,100
|
|
|
2/26/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.59
|
7,000
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
3.71
|
4,100
|
|
|
2/22/2013
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.71
|
17,400
|
|
|
2/21/2013
|
-0.40 / -5.56%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.80
|
3.88
|
24,914
|
|
|