|
Closing price on 5/19/2015
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
10,100 |
| Split-adjusted Price |
7.92 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.62
|
7.92
|
10,100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
0
|
|
|
5/15/2015
|
-0.30 / -2.94%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
7.92
|
1,200
|
|
|
5/14/2015
|
-0.30 / -2.86%
|
9.60
|
10.50
|
9.60
|
10.20
|
9.64
|
8.16
|
7,500
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
0
|
|
|
5/12/2015
|
+0.70 / +7.14%
|
9.70
|
10.50
|
9.40
|
10.50
|
9.64
|
8.40
|
21,600
|
|
|
5/11/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.85
|
7.84
|
8,500
|
|
|
5/8/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
5,000
|
|
|
5/7/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
8.08
|
724
|
|
|
5/6/2015
|
-0.20 / -1.92%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.74
|
8.16
|
1,863
|
|
|
5/5/2015
|
-0.10 / -0.95%
|
10.00
|
10.40
|
9.80
|
10.40
|
9.95
|
8.32
|
5,900
|
|
|
5/4/2015
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.06
|
8.40
|
10,615
|
|
|
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
|
|
|