|
Closing price on 6/27/2012
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
7,300 |
| Split-adjusted Price |
3.71 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.71
|
7,300
|
|
|
6/26/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
3.82
|
5,000
|
|
|
6/25/2012
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.82
|
3,600
|
|
|
6/22/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.88
|
6,000
|
|
|
6/21/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
5,200
|
|
|
6/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
3.93
|
400
|
|
|
6/19/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
3.93
|
6,700
|
|
|
6/18/2012
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
3.93
|
3,400
|
|
|
6/15/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
4.05
|
4,400
|
|
|
6/14/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.05
|
4,600
|
|
|
6/13/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
3.93
|
15,900
|
|
|
6/12/2012
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.93
|
10,600
|
|
|
6/11/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.99
|
50
|
|
|
6/8/2012
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.99
|
10,400
|
|
|
6/7/2012
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
4.05
|
11,600
|
|
|
6/6/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.99
|
0
|
|
|
6/5/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.50
|
7.00
|
7.00
|
3.99
|
1,800
|
|
|
6/4/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
100
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.90
|
3.93
|
589
|
|
|
5/31/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
3.93
|
11,563
|
|
|
5/30/2012
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
3.99
|
1,100
|
|
|
5/29/2012
|
-0.10 / -1.37%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
4.10
|
1,700
|
|
|
5/28/2012
|
+0.20 / +2.82%
|
7.10
|
7.40
|
6.80
|
7.30
|
7.30
|
4.16
|
1,700
|
|
|
5/25/2012
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
4.05
|
14,733
|
|
|
5/24/2012
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
3.93
|
15,300
|
|
|
5/23/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
4.05
|
1,600
|
|
|
5/22/2012
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.00
|
7.10
|
7.10
|
4.05
|
8,900
|
|
|
5/21/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
4.16
|
15,800
|
|
|
5/18/2012
|
-0.60 / -8.00%
|
7.10
|
7.40
|
6.90
|
6.90
|
6.90
|
3.93
|
32,200
|
|
|
5/17/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
4.28
|
5,400
|
|
|