|
Closing price on 4/4/2018
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
500 |
| Split-adjusted Price |
16.20 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.80 / +5.19%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
500
|
|
|
4/3/2018
|
+1.30 / +9.22%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
3/30/2018
|
+1.20 / +9.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,200
|
|
|
3/29/2018
|
-1.40 / -9.79%
|
14.30
|
15.30
|
12.90
|
12.90
|
14.97
|
12.90
|
1,400
|
|
|
3/28/2018
|
+1.30 / +10.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.14
|
14.30
|
2,400
|
|
|
3/27/2018
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,000
|
|
|
3/26/2018
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
500
|
|
|
3/23/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
271,800
|
|
|
3/22/2018
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
600
|
|
|
3/21/2018
|
-1.20 / -9.38%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
357
|
|
|
3/20/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
3/19/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
3/16/2018
|
-0.40 / -3.03%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8,600
|
|
|
3/15/2018
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6,006
|
|
|
3/14/2018
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5,300
|
|
|
3/13/2018
|
-0.80 / -5.48%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.88
|
13.80
|
886
|
|
|
3/12/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
3/9/2018
|
-1.20 / -7.59%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,200
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14,000
|
|
|
3/7/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
3/5/2018
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
600
|
|
|
3/2/2018
|
+1.20 / +8.57%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
300
|
|
|
3/1/2018
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,189
|
|
|
2/28/2018
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
300
|
|
|
2/27/2018
|
+0.90 / +7.83%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
400
|
|
|
2/26/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|