|
Closing price on 1/26/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
100 |
| Split-adjusted Price |
10.50 |
|
|
SSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2015
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
1/23/2015
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
710
|
|
|
1/22/2015
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
1/21/2015
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
1/20/2015
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
170
|
|
|
1/19/2015
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2,200
|
|
|
1/16/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
9,920
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
40
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
20,000
|
|
|
1/12/2015
|
-0.50 / -7.35%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
8,740
|
|
|
1/9/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/8/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
1/7/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/6/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/5/2015
|
-0.40 / -5.56%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
3,720
|
|
|
12/31/2014
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,140
|
|
|
12/30/2014
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
600
|
|
|
12/29/2014
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6,090
|
|
|
12/26/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
12/25/2014
|
-0.10 / -1.49%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.60
|
6.60
|
5,410
|
|
|
12/24/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
170
|
|
|
12/23/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,320
|
|
|
12/22/2014
|
-0.70 / -9.59%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,900
|
|
|
12/19/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
30
|
|
|
12/18/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,700
|
|
|
12/17/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
110
|
|
|
12/16/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4,000
|
|
|
12/15/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
12/12/2014
|
-0.80 / -10.96%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
20,000
|
|
|