|
Closing price on 8/30/2016
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
1,600 |
| Split-adjusted Price |
15.05 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+0.60 / +3.75%
|
16.90
|
16.90
|
16.00
|
16.60
|
16.20
|
15.05
|
1,600
|
|
|
8/29/2016
|
-0.50 / -3.03%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.79
|
14.51
|
900
|
|
|
8/26/2016
|
+0.30 / +1.85%
|
16.70
|
16.70
|
15.80
|
16.50
|
15.97
|
14.96
|
2,800
|
|
|
8/25/2016
|
-0.60 / -3.57%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.57
|
14.69
|
1,000
|
|
|
8/24/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.24
|
0
|
|
|
8/23/2016
|
-0.50 / -2.89%
|
16.00
|
16.80
|
15.90
|
16.80
|
16.12
|
15.24
|
1,204
|
|
|
8/22/2016
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
15.69
|
223
|
|
|
8/19/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.42
|
0
|
|
|
8/18/2016
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.00
|
17.00
|
16.42
|
15.42
|
600
|
|
|
8/17/2016
|
+0.50 / +3.05%
|
17.20
|
17.20
|
15.60
|
16.90
|
16.57
|
15.33
|
300
|
|
|
8/16/2016
|
-0.50 / -2.96%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.00
|
14.87
|
900
|
|
|
8/15/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.33
|
100
|
|
|
8/12/2016
|
-1.10 / -6.11%
|
16.20
|
17.50
|
16.20
|
16.90
|
16.48
|
15.33
|
3,520
|
|
|
8/11/2016
|
+1.20 / +7.14%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.35
|
16.32
|
600
|
|
|
8/10/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.24
|
0
|
|
|
8/9/2016
|
-0.10 / -0.59%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.14
|
15.24
|
900
|
|
|
8/8/2016
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.48
|
15.33
|
500
|
|
|
8/5/2016
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.42
|
215
|
|
|
8/4/2016
|
-0.50 / -2.70%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.04
|
16.32
|
520
|
|
|
8/3/2016
|
0.00 / 0.00%
|
16.70
|
18.50
|
16.70
|
18.50
|
17.06
|
16.78
|
500
|
|
|
8/2/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.78
|
0
|
|
|
8/1/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.78
|
0
|
|
|
7/29/2016
|
+1.00 / +5.71%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.00
|
16.78
|
400
|
|
|
7/28/2016
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.87
|
100
|
|
|
7/27/2016
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
17.00
|
15.24
|
210
|
|
|
7/26/2016
|
+1.30 / +8.44%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.14
|
9,900
|
|
|
7/25/2016
|
-1.50 / -8.88%
|
16.90
|
16.90
|
15.40
|
15.40
|
16.54
|
13.97
|
2,000
|
|
|
7/22/2016
|
-0.20 / -1.17%
|
17.10
|
17.50
|
15.60
|
16.90
|
17.10
|
15.33
|
4,000
|
|
|
7/21/2016
|
-0.20 / -1.16%
|
15.60
|
17.10
|
15.60
|
17.10
|
15.90
|
15.51
|
3,000
|
|
|
7/20/2016
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.69
|
100
|
|
|