Closing price on 2/26/2015
|
|
Open |
11.70 |
High |
11.70 |
Low |
11.70 |
Volume |
0 |
Split-adjusted Price |
11.70 |
|
|
SSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
2/25/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
2/24/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
2/13/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
2/12/2015
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
11.70
|
3,100
|
|
2/11/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
2/10/2015
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4,550
|
|
2/9/2015
|
-1.00 / -8.62%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,600
|
|
2/6/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
34,000
|
|
2/5/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
2/4/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9,170
|
|
2/3/2015
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
2/2/2015
|
-1.20 / -9.45%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
1,610
|
|
1/30/2015
|
+1.00 / +8.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
1/29/2015
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
500
|
|
1/28/2015
|
-0.40 / -3.48%
|
11.20
|
12.60
|
11.10
|
11.10
|
12.20
|
11.10
|
800
|
|
1/27/2015
|
+1.00 / +9.52%
|
11.50
|
11.50
|
9.50
|
11.50
|
11.50
|
11.50
|
19,160
|
|
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
|
|
|