|
Closing price on 8/27/2012
|
|
| Open |
5.60 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
1,200 |
| Split-adjusted Price |
3.42 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
3.42
|
1,200
|
|
|
8/24/2012
|
-0.10 / -1.72%
|
5.40
|
5.80
|
5.40
|
5.70
|
5.70
|
3.25
|
21,000
|
|
|
8/23/2012
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.31
|
600
|
|
|
8/22/2012
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.53
|
1,700
|
|
|
8/21/2012
|
-0.10 / -1.49%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
3.76
|
3,500
|
|
|
8/20/2012
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
3.82
|
700
|
|
|
8/17/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.76
|
100
|
|
|
8/16/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.76
|
800
|
|
|
8/15/2012
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.76
|
1,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
0
|
|
|
8/13/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
100
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
0
|
|
|
8/9/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
3.93
|
1,500
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
2,000
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
2,700
|
|
|
8/6/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.88
|
1,000
|
|
|
8/3/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
0
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
0
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.93
|
900
|
|
|
7/31/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
3.93
|
6,500
|
|
|
7/30/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.99
|
0
|
|
|
7/27/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
3.99
|
10,200
|
|
|
7/26/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
2,600
|
|
|
7/25/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.99
|
1,500
|
|
|
7/24/2012
|
-0.30 / -4.11%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
3.99
|
9,400
|
|
|
7/23/2012
|
+0.20 / +2.82%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
4.16
|
1,226
|
|
|
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
|
|
|