|
Closing price on 7/20/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.10 |
| Volume |
1,580 |
| Split-adjusted Price |
4.05 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.05
|
1,580
|
|
|
7/19/2012
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.16
|
2,500
|
|
|
7/18/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.05
|
3,060
|
|
|
7/17/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.05
|
900
|
|
|
7/16/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.99
|
3,200
|
|
|
7/13/2012
|
+0.30 / +4.29%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
4.16
|
29,400
|
|
|
7/12/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
3.99
|
1,563
|
|
|
7/11/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.88
|
1,880
|
|
|
7/10/2012
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
3.88
|
5,756
|
|
|
7/9/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
3.99
|
2,763
|
|
|
7/6/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
3.93
|
800
|
|
|
7/5/2012
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
3.82
|
200
|
|
|
7/4/2012
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
3.82
|
6,800
|
|
|
7/3/2012
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
3.76
|
8,900
|
|
|
7/2/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
120
|
|
|
6/29/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
3.93
|
4,000
|
|
|
6/28/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.76
|
100
|
|
|
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
|
|
|