|
Closing price on 9/21/2016
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
1,386 |
| Split-adjusted Price |
15.24 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.00
|
16.80
|
16.14
|
15.24
|
1,386
|
|
|
9/20/2016
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.00
|
15.24
|
406
|
|
|
9/19/2016
|
+0.10 / +0.60%
|
16.70
|
17.50
|
16.00
|
16.80
|
16.14
|
15.24
|
9,800
|
|
|
9/16/2016
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.03
|
15.14
|
3,200
|
|
|
9/15/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.80
|
16.10
|
16.04
|
14.60
|
1,000
|
|
|
9/14/2016
|
+0.10 / +0.63%
|
15.70
|
16.20
|
15.30
|
16.10
|
15.51
|
14.60
|
13,210
|
|
|
9/13/2016
|
-0.30 / -1.84%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.96
|
14.51
|
1,400
|
|
|
9/12/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.78
|
300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
14.80
|
16.30
|
15.80
|
14.78
|
500
|
|
|
9/8/2016
|
+0.30 / +1.88%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.60
|
14.78
|
1,200
|
|
|
9/7/2016
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.51
|
600
|
|
|
9/6/2016
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.96
|
250
|
|
|
9/5/2016
|
+0.20 / +1.26%
|
17.00
|
17.00
|
15.70
|
16.10
|
16.47
|
14.60
|
500
|
|
|
9/1/2016
|
-0.30 / -1.85%
|
16.90
|
16.90
|
15.80
|
15.90
|
16.10
|
14.42
|
3,200
|
|
|
8/31/2016
|
-0.40 / -2.41%
|
17.00
|
17.50
|
16.20
|
16.20
|
17.27
|
14.69
|
400
|
|
|
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
|
|
|