|
Closing price on 6/9/2016
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
21,000 |
| Split-adjusted Price |
13.78 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
+0.60 / +4.11%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.74
|
13.78
|
21,000
|
|
|
6/8/2016
|
-0.20 / -1.35%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.63
|
13.24
|
13,000
|
|
|
6/7/2016
|
-0.10 / -0.67%
|
14.80
|
15.30
|
14.50
|
14.80
|
14.77
|
13.42
|
2,740
|
|
|
6/6/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.51
|
0
|
|
|
6/3/2016
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.62
|
13.51
|
12,200
|
|
|
6/2/2016
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.69
|
13.51
|
18,200
|
|
|
6/1/2016
|
-0.30 / -2.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
13.33
|
7,400
|
|
|
5/31/2016
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.70
|
15.00
|
14.87
|
13.60
|
5,700
|
|
|
5/30/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
13.69
|
25,400
|
|
|
5/27/2016
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.96
|
13.78
|
1,900
|
|
|
5/26/2016
|
-0.40 / -2.61%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.58
|
13.51
|
1,300
|
|
|
5/25/2016
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.05
|
13.88
|
1,450
|
|
|
5/24/2016
|
-0.10 / -0.67%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.43
|
13.51
|
900
|
|
|
5/23/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.00
|
15.00
|
14.33
|
13.60
|
800
|
|
|
5/20/2016
|
-0.50 / -3.18%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.30
|
13.78
|
400
|
|
|
5/19/2016
|
+0.90 / +6.08%
|
14.80
|
16.20
|
14.80
|
15.70
|
14.80
|
14.24
|
2,500
|
|
|
5/18/2016
|
-0.20 / -1.33%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.41
|
13.42
|
3,200
|
|
|
5/17/2016
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.80
|
13.60
|
3,300
|
|
|
5/16/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.77
|
13.42
|
640
|
|
|
5/13/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.33
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.33
|
0
|
|
|
5/11/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.33
|
0
|
|
|
5/10/2016
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.44
|
13.33
|
1,400
|
|
|
5/9/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.06
|
0
|
|
|
5/6/2016
|
+0.10 / +0.70%
|
14.50
|
15.00
|
14.30
|
14.40
|
14.43
|
13.06
|
800
|
|
|
5/5/2016
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.20
|
12.97
|
7,400
|
|
|
5/4/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.97
|
5,000
|
|
|
4/29/2016
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.02
|
12.97
|
4,550
|
|
|
4/28/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.71
|
3,000
|
|
|
4/27/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.63
|
5,600
|
|
|