|
Closing price on 8/28/2014
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
10,200 |
| Split-adjusted Price |
8.95 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
8.95
|
10,200
|
|
|
8/27/2014
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
8.95
|
1,000
|
|
|
8/26/2014
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
9.02
|
37,200
|
|
|
8/25/2014
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
8.95
|
5,700
|
|
|
8/22/2014
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
8.81
|
19,100
|
|
|
8/21/2014
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
8.74
|
45,800
|
|
|
8/20/2014
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
8.59
|
27,500
|
|
|
8/19/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
8.45
|
18,000
|
|
|
8/18/2014
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
8.52
|
55,600
|
|
|
8/15/2014
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
8.38
|
5,201
|
|
|
8/14/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
8.24
|
12,400
|
|
|
8/13/2014
|
-0.30 / -2.54%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
8.24
|
9,000
|
|
|
8/12/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
8.45
|
15,900
|
|
|
8/11/2014
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
8.45
|
20,860
|
|
|
8/8/2014
|
-0.20 / -1.71%
|
11.70
|
12.00
|
11.50
|
11.50
|
11.50
|
8.24
|
10,300
|
|
|
8/7/2014
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
8.38
|
6,400
|
|
|
8/6/2014
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
8.45
|
20,200
|
|
|
8/5/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
8.38
|
10,200
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
8.38
|
1,400
|
|
|
8/1/2014
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
8.38
|
17,800
|
|
|
7/31/2014
|
-0.30 / -2.50%
|
11.70
|
12.00
|
11.40
|
11.70
|
11.70
|
8.38
|
19,130
|
|
|
7/30/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|
7/29/2014
|
+0.60 / +5.26%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
8.59
|
5,300
|
|
|
7/28/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.50
|
11.40
|
11.40
|
8.16
|
2,500
|
|
|
7/25/2014
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
8.24
|
9,400
|
|
|
7/24/2014
|
-0.20 / -1.69%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.60
|
8.31
|
35,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
8.45
|
7,300
|
|
|
7/22/2014
|
-0.20 / -1.67%
|
11.60
|
12.20
|
11.60
|
11.80
|
11.80
|
8.45
|
9,100
|
|
|
7/21/2014
|
+0.70 / +6.19%
|
11.40
|
12.30
|
11.30
|
12.00
|
12.00
|
8.59
|
33,200
|
|
|
7/18/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
8.09
|
8,600
|
|
|