Closing price on 11/19/2015
|
|
Open |
22.10 |
High |
22.10 |
Low |
22.10 |
Volume |
0 |
Split-adjusted Price |
22.10 |
|
|
SSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
11/18/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12,700
|
|
11/17/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
11/16/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
0
|
|
11/13/2015
|
-3.50 / -13.67%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
380
|
|
11/12/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
0
|
|
11/11/2015
|
+3.30 / +14.80%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
100
|
|
11/10/2015
|
-3.60 / -13.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3,700
|
|
11/9/2015
|
+3.30 / +14.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
100
|
|
11/6/2015
|
+2.90 / +14.72%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
11/5/2015
|
-2.00 / -9.22%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1,200
|
|
11/4/2015
|
-3.80 / -14.90%
|
29.30
|
29.30
|
21.70
|
21.70
|
22.46
|
21.70
|
2,000
|
|
11/3/2015
|
-0.40 / -1.54%
|
25.50
|
25.50
|
18.90
|
25.50
|
25.50
|
25.50
|
1,600
|
|
11/2/2015
|
+3.30 / +14.60%
|
21.40
|
25.90
|
21.40
|
25.90
|
22.22
|
25.90
|
1,100
|
|
10/30/2015
|
+3.20 / +14.75%
|
22.10
|
24.90
|
22.10
|
24.90
|
22.60
|
24.90
|
600
|
|
10/29/2015
|
+0.30 / +1.40%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
10/28/2015
|
-8.30 / -27.95%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.68
|
21.40
|
1,500
|
|
10/27/2015
|
+3.80 / +14.67%
|
22.20
|
29.70
|
22.20
|
29.70
|
25.01
|
29.70
|
2,400
|
|
10/26/2015
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
0
|
|
10/23/2015
|
-4.80 / -13.79%
|
23.40
|
30.00
|
23.40
|
30.00
|
25.90
|
30.00
|
1,600
|
|
10/22/2015
|
+3.30 / +10.48%
|
25.90
|
34.80
|
25.90
|
34.80
|
27.38
|
34.80
|
600
|
|
10/21/2015
|
-9.30 / -22.79%
|
30.20
|
31.50
|
30.20
|
31.50
|
30.42
|
31.50
|
600
|
|
10/20/2015
|
+5.30 / +14.93%
|
30.20
|
40.80
|
30.20
|
40.80
|
35.50
|
40.80
|
200
|
|
10/19/2015
|
-6.20 / -14.87%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
1,200
|
|
10/16/2015
|
+0.20 / +0.49%
|
46.50
|
46.50
|
41.00
|
41.00
|
41.70
|
41.00
|
800
|
|
10/15/2015
|
-7.20 / -15.00%
|
54.00
|
54.00
|
40.80
|
40.80
|
42.12
|
40.80
|
1,000
|
|
10/14/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
780
|
|
10/13/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
2,780
|
|
10/12/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
0
|
|
10/9/2015
|
+6.00 / +14.29%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
100
|
|
|