|
Closing price on 7/5/2016
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
200 |
| Split-adjusted Price |
16.32 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
+0.50 / +2.86%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.70
|
16.32
|
200
|
|
|
7/4/2016
|
+1.20 / +7.36%
|
16.50
|
17.50
|
16.40
|
17.50
|
16.53
|
15.87
|
3,000
|
|
|
7/1/2016
|
+0.50 / +3.16%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.00
|
14.78
|
1,000
|
|
|
6/30/2016
|
+0.10 / +0.64%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.35
|
14.33
|
760
|
|
|
6/29/2016
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
14.24
|
11,300
|
|
|
6/28/2016
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.31
|
14.06
|
5,300
|
|
|
6/27/2016
|
-0.30 / -1.94%
|
14.70
|
15.50
|
14.70
|
15.20
|
14.80
|
13.78
|
2,900
|
|
|
6/24/2016
|
0.00 / 0.00%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.02
|
14.06
|
8,326
|
|
|
6/23/2016
|
+0.20 / +1.31%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.39
|
14.06
|
9,422
|
|
|
6/22/2016
|
-0.20 / -1.29%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.21
|
13.88
|
6,723
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.50
|
14.96
|
14.06
|
3,200
|
|
|
6/20/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
0
|
|
|
6/17/2016
|
-0.10 / -0.64%
|
15.10
|
15.50
|
14.90
|
15.50
|
15.05
|
14.06
|
9,320
|
|
|
6/16/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.15
|
50,400
|
|
|
6/15/2016
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.15
|
100
|
|
|
6/14/2016
|
-0.70 / -4.52%
|
14.70
|
16.00
|
14.70
|
14.80
|
15.40
|
13.42
|
2,100
|
|
|
6/13/2016
|
+0.30 / +1.97%
|
16.00
|
16.00
|
15.00
|
15.50
|
15.17
|
14.06
|
73,600
|
|
|
6/10/2016
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.90
|
15.20
|
14.99
|
13.78
|
25,910
|
|
|
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
|
|
|