Closing price on 10/8/2014
|
|
Open |
6.80 |
High |
6.80 |
Low |
6.80 |
Volume |
270 |
Split-adjusted Price |
6.80 |
|
|
SSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
270
|
|
10/7/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
10/6/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
10/3/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
10/2/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
10/1/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
9/30/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
9/29/2014
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
10,130
|
|
9/26/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5,130
|
|
9/25/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
9/24/2014
|
+0.50 / +8.77%
|
6.20
|
6.20
|
5.20
|
6.20
|
6.20
|
6.20
|
25,040
|
|
9/23/2014
|
+0.50 / +9.62%
|
5.70
|
5.70
|
4.70
|
5.70
|
5.70
|
5.70
|
7,540
|
|
9/22/2014
|
+0.40 / +8.33%
|
5.20
|
5.20
|
4.40
|
5.20
|
5.20
|
5.20
|
13,530
|
|
9/19/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
28,870
|
|
9/18/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
9/17/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
10,000
|
|
9/16/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
22,800
|
|
9/15/2014
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
960
|
|
9/12/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
6,600
|
|
9/11/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
23,400
|
|
9/10/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
9/9/2014
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
5,000
|
|
9/8/2014
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
22,690
|
|
9/5/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
9/4/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,380
|
|
9/3/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
11,370
|
|
8/29/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
8/28/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
230
|
|
8/27/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
220
|
|
8/26/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
|