|
Closing price on 9/19/2014
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
21,000 |
| Split-adjusted Price |
8.95 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.50
|
8.95
|
21,000
|
|
|
9/18/2014
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.20
|
8.74
|
11,300
|
|
|
9/17/2014
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.80
|
9.17
|
3,300
|
|
|
9/16/2014
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.70
|
9.10
|
41,789
|
|
|
9/15/2014
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
8.95
|
1,900
|
|
|
9/12/2014
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
8.95
|
2,100
|
|
|
9/11/2014
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
8.95
|
3,100
|
|
|
9/10/2014
|
-0.20 / -1.59%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
8.88
|
6,721
|
|
|
9/9/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.02
|
300
|
|
|
9/8/2014
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.60
|
9.02
|
18,100
|
|
|
9/5/2014
|
+0.20 / +1.60%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
9.10
|
68,200
|
|
|
9/4/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
0
|
|
|
9/3/2014
|
-0.10 / -0.79%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
8.95
|
5,660
|
|
|
8/29/2014
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.60
|
9.02
|
4,400
|
|
|
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
|
|
|