|
Closing price on 7/11/2013
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
5,100 |
| Split-adjusted Price |
4.07 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.07
|
5,100
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.01
|
1,600
|
|
|
7/9/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.01
|
3,500
|
|
|
7/8/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.01
|
3,000
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.01
|
1,000
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.01
|
80
|
|
|
7/3/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.01
|
2,200
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.01
|
1,254
|
|
|
7/1/2013
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.01
|
8,100
|
|
|
6/28/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.07
|
4,000
|
|
|
6/27/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.07
|
600
|
|
|
6/26/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.01
|
1,200
|
|
|
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
|
|
|