|
Closing price on 1/8/2016
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
8,200 |
| Split-adjusted Price |
10.40 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
+0.40 / +3.17%
|
12.80
|
13.30
|
12.80
|
13.00
|
12.98
|
10.40
|
8,200
|
|
|
1/7/2016
|
-0.10 / -0.79%
|
13.80
|
13.80
|
12.60
|
12.60
|
12.98
|
10.08
|
15,600
|
|
|
1/6/2016
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.16
|
500
|
|
|
1/5/2016
|
+0.90 / +7.14%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.79
|
130
|
|
|
1/4/2016
|
-1.10 / -8.03%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.08
|
160
|
|
|
12/31/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.95
|
0
|
|
|
12/30/2015
|
+0.30 / +2.24%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.49
|
10.95
|
12,900
|
|
|
12/29/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.46
|
10.72
|
7,400
|
|
|
12/28/2015
|
-0.10 / -0.74%
|
13.30
|
13.50
|
12.50
|
13.50
|
12.62
|
10.79
|
8,300
|
|
|
12/25/2015
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.78
|
10.87
|
58,100
|
|
|
12/24/2015
|
+0.90 / +6.98%
|
13.30
|
13.80
|
13.20
|
13.80
|
13.35
|
11.03
|
38,600
|
|
|
12/23/2015
|
-0.60 / -4.44%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.73
|
10.32
|
400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.79
|
14,000
|
|
|
12/21/2015
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.79
|
11,000
|
|
|
12/18/2015
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.34
|
10.95
|
3,500
|
|
|
12/17/2015
|
-0.40 / -2.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.64
|
100
|
|
|
12/16/2015
|
+0.60 / +4.58%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.42
|
10.95
|
16,100
|
|
|
12/15/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
10.48
|
110,400
|
|
|
12/14/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.07
|
10.48
|
28,400
|
|
|
12/11/2015
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.99
|
10.48
|
92,519
|
|
|
12/10/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.95
|
10.32
|
105,900
|
|
|
12/9/2015
|
+0.10 / +0.78%
|
12.50
|
13.60
|
12.50
|
12.90
|
12.72
|
10.32
|
138,700
|
|
|
12/8/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.24
|
600
|
|
|
12/7/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.96
|
10.32
|
2,800
|
|
|
12/4/2015
|
+0.40 / +3.20%
|
12.10
|
13.00
|
12.10
|
12.90
|
12.52
|
10.32
|
246,700
|
|
|
12/3/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.48
|
10.00
|
16,700
|
|
|
12/2/2015
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.44
|
10.00
|
18,900
|
|
|
12/1/2015
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.49
|
9.84
|
18,500
|
|
|
11/30/2015
|
+0.10 / +0.80%
|
12.40
|
12.60
|
11.90
|
12.60
|
12.50
|
10.08
|
159,300
|
|
|
11/27/2015
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.20
|
10.00
|
29,600
|
|
|