|
Closing price on 5/28/2014
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
35,100 |
| Split-adjusted Price |
7.38 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
7.38
|
35,100
|
|
|
5/27/2014
|
-0.20 / -1.90%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.30
|
7.38
|
15,600
|
|
|
5/26/2014
|
+0.30 / +2.94%
|
11.00
|
11.00
|
9.60
|
10.50
|
10.50
|
7.52
|
400
|
|
|
5/23/2014
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.31
|
100
|
|
|
5/22/2014
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.60
|
7.59
|
45,314
|
|
|
5/21/2014
|
+0.40 / +3.85%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.80
|
7.73
|
57,200
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.45
|
100
|
|
|
5/19/2014
|
-0.60 / -5.45%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
7.45
|
22,200
|
|
|
5/16/2014
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
7.88
|
11,500
|
|
|
5/15/2014
|
-0.10 / -0.90%
|
10.20
|
11.00
|
10.00
|
11.00
|
11.00
|
7.88
|
6,500
|
|
|
5/14/2014
|
+0.90 / +8.82%
|
10.10
|
11.10
|
10.10
|
11.10
|
11.10
|
7.95
|
16,000
|
|
|
5/13/2014
|
-0.60 / -5.56%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.20
|
7.31
|
10,300
|
|
|
5/12/2014
|
-0.20 / -1.82%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
7.73
|
9,600
|
|
|
5/9/2014
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
7.88
|
10,400
|
|
|
5/8/2014
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.10
|
11.00
|
11.00
|
7.88
|
7,600
|
|
|
5/7/2014
|
-0.10 / -0.88%
|
10.80
|
11.60
|
10.80
|
11.20
|
11.20
|
8.02
|
7,600
|
|
|
5/6/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.09
|
0
|
|
|
5/5/2014
|
-0.30 / -2.59%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
8.09
|
3,112
|
|
|
4/29/2014
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
8.31
|
2,200
|
|
|
4/28/2014
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.90
|
8.52
|
4,200
|
|
|
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
|
|
|