|
Closing price on 3/5/2015
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
1,800 |
| Split-adjusted Price |
8.45 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
8.45
|
1,800
|
|
|
3/4/2015
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
8.52
|
300
|
|
|
3/3/2015
|
-0.20 / -1.64%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
8.59
|
3,100
|
|
|
3/2/2015
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.74
|
100
|
|
|
2/27/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|
2/25/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
0
|
|
|
2/24/2015
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
8.59
|
5,100
|
|
|
2/13/2015
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
8.45
|
400
|
|
|
2/12/2015
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
100
|
|
|
2/11/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.02
|
3,500
|
|
|
2/10/2015
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
8.02
|
6,700
|
|
|
2/9/2015
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.16
|
100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
0
|
|
|
2/5/2015
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
8.24
|
3,900
|
|
|
2/4/2015
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
7.73
|
5,100
|
|
|
2/3/2015
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.09
|
19,600
|
|
|
2/2/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
0
|
|
|
1/30/2015
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
100
|
|
|
1/29/2015
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.16
|
2,300
|
|
|
1/28/2015
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
8.31
|
200
|
|
|
1/27/2015
|
-0.80 / -6.45%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.60
|
8.31
|
30,500
|
|
|
1/26/2015
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.88
|
120
|
|
|
1/23/2015
|
-0.80 / -6.30%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
8.52
|
300
|
|
|
1/22/2015
|
+0.70 / +5.83%
|
11.00
|
12.70
|
11.00
|
12.70
|
12.70
|
9.10
|
51,900
|
|
|
1/21/2015
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.59
|
130
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
8.16
|
19,600
|
|
|
1/19/2015
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
8.16
|
4,200
|
|
|
1/16/2015
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
651
|
|
|
1/15/2015
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.95
|
100
|
|
|