|
Closing price on 6/25/2013
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
9,300 |
| Split-adjusted Price |
4.07 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.07
|
9,300
|
|
|
6/24/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.07
|
2,000
|
|
|
6/21/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.13
|
1,600
|
|
|
6/20/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.07
|
5,400
|
|
|
6/19/2013
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.13
|
6,400
|
|
|
6/18/2013
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
4.01
|
2,000
|
|
|
6/17/2013
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.94
|
1,600
|
|
|
6/14/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.07
|
614
|
|
|
6/13/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.07
|
500
|
|
|
6/12/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.13
|
3,600
|
|
|
6/11/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.07
|
17,530
|
|
|
6/10/2013
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.01
|
2,900
|
|
|
6/7/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.07
|
2,200
|
|
|
6/6/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.07
|
15,600
|
|
|
6/5/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.07
|
6,870
|
|
|
6/4/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.01
|
146,900
|
|
|
6/3/2013
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.94
|
600
|
|
|
5/31/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.07
|
7,026
|
|
|
5/30/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.88
|
22,934
|
|
|
5/29/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.88
|
20,500
|
|
|
5/28/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.94
|
8,900
|
|
|
5/27/2013
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
3.94
|
26,600
|
|
|
5/24/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.81
|
10,600
|
|
|
5/23/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.81
|
11,249
|
|
|
5/22/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.75
|
10,930
|
|
|
5/21/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.81
|
8,900
|
|
|
5/20/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.75
|
9,900
|
|
|
5/17/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
14,200
|
|
|
5/16/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
4,600
|
|
|
5/15/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
16,100
|
|
|