|
Closing price on 6/19/2017
|
|
| Open |
16.50 |
| High |
17.90 |
| Low |
16.50 |
| Volume |
50,900 |
| Split-adjusted Price |
16.60 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.30 / +1.84%
|
16.50
|
17.90
|
16.50
|
16.60
|
17.89
|
16.60
|
50,900
|
|
|
6/16/2017
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
221
|
|
|
6/15/2017
|
-0.40 / -2.42%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.55
|
16.10
|
200
|
|
|
6/14/2017
|
+0.70 / +4.43%
|
17.00
|
17.30
|
16.50
|
16.50
|
17.27
|
16.50
|
8,820
|
|
|
6/13/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
6/12/2017
|
+0.20 / +1.28%
|
17.00
|
17.10
|
15.80
|
15.80
|
17.05
|
15.80
|
26,800
|
|
|
6/9/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
6/8/2017
|
-1.10 / -6.59%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1,583
|
|
|
6/7/2017
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
6/6/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0
|
|
|
6/5/2017
|
+1.50 / +9.38%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.09
|
17.50
|
31,500
|
|
|
6/2/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
6/1/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
900
|
|
|
5/31/2017
|
+1.10 / +7.14%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,771
|
|
|
5/30/2017
|
-0.20 / -1.28%
|
16.50
|
17.00
|
15.40
|
15.40
|
16.41
|
15.40
|
10,530
|
|
|
5/29/2017
|
-0.10 / -0.64%
|
15.70
|
16.60
|
15.00
|
15.60
|
16.55
|
15.60
|
13,800
|
|
|
5/26/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
40
|
|
|
5/25/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
5/23/2017
|
-1.00 / -5.99%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
730
|
|
|
5/22/2017
|
+1.10 / +7.05%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
34,208
|
|
|
5/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
5/18/2017
|
+0.10 / +0.65%
|
16.90
|
17.00
|
15.60
|
15.60
|
16.99
|
15.60
|
20,850
|
|
|
5/17/2017
|
+0.50 / +3.33%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.49
|
15.50
|
12,900
|
|
|
5/16/2017
|
0.00 / 0.00%
|
15.00
|
16.50
|
15.00
|
15.00
|
16.34
|
15.00
|
1,900
|
|
|
5/15/2017
|
+0.30 / +2.04%
|
16.10
|
16.10
|
15.00
|
15.00
|
16.00
|
15.00
|
1,100
|
|
|
5/12/2017
|
-0.30 / -2.00%
|
16.30
|
16.40
|
14.70
|
14.70
|
16.24
|
14.70
|
2,800
|
|
|
5/11/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
700
|
|
|
5/10/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.00
|
400
|
|
|
5/9/2017
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.80
|
15.10
|
100,800
|
|
|