|
Closing price on 6/6/2017
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
0 |
| Split-adjusted Price |
17.50 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2017
|
+0.30 / +1.91%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.33
|
15.48
|
300
|
|
|
5/5/2017
|
-1.10 / -6.55%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.19
|
230
|
|
|
5/4/2017
|
+0.70 / +4.35%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.50
|
16.26
|
2,910
|
|
|
5/3/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.00
|
15.58
|
1,500
|
|
|
4/28/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.48
|
593,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.97
|
0
|
|
|
4/26/2017
|
-1.80 / -9.84%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
15.97
|
1,300
|
|
|
4/25/2017
|
-0.10 / -0.54%
|
16.70
|
18.30
|
16.60
|
18.30
|
16.61
|
17.71
|
2,500
|
|
|
4/24/2017
|
+1.30 / +7.60%
|
18.50
|
18.50
|
16.10
|
18.40
|
16.41
|
17.81
|
1,500
|
|
|