Closing price on 4/7/2015
|
|
Open |
10.30 |
High |
12.40 |
Low |
10.30 |
Volume |
2,640 |
Split-adjusted Price |
12.40 |
|
|
SSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2015
|
0.00 / 0.00%
|
10.30
|
12.40
|
10.30
|
12.40
|
10.38
|
12.40
|
2,640
|
|
4/6/2015
|
+1.10 / +9.73%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.42
|
12.40
|
4,820
|
|
4/3/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
4/2/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10
|
|
4/1/2015
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1,060
|
|
3/31/2015
|
+0.10 / +0.86%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.23
|
11.70
|
1,830
|
|
3/30/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
3/27/2015
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
160
|
|
3/26/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
3/25/2015
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
3/24/2015
|
-0.50 / -4.72%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.57
|
10.10
|
6,190
|
|
3/23/2015
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,700
|
|
3/20/2015
|
+0.40 / +3.51%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.75
|
11.80
|
6,440
|
|
3/19/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
3/18/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
3/17/2015
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
3/16/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
3/13/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
50
|
|
3/12/2015
|
-0.90 / -7.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,700
|
|
3/11/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/10/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/9/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10
|
|
3/6/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/5/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/4/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
3/3/2015
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
720
|
|
3/2/2015
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6,200
|
|
2/27/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
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
|
|
|