|
Closing price on 4/21/2016
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
9,000 |
| Split-adjusted Price |
12.71 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
14.93
|
12.71
|
9,000
|
|
|
4/20/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
12.63
|
14,535
|
|
|
4/19/2016
|
-0.50 / -3.25%
|
15.00
|
15.40
|
14.70
|
14.90
|
14.81
|
12.63
|
6,819
|
|
|
4/15/2016
|
-0.10 / -0.65%
|
14.90
|
15.50
|
14.60
|
15.40
|
14.67
|
13.05
|
57,907
|
|
|
4/14/2016
|
+0.30 / +1.97%
|
15.20
|
16.00
|
15.20
|
15.50
|
15.38
|
13.14
|
2,100
|
|
|
4/13/2016
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.94
|
12.88
|
7,800
|
|
|
4/12/2016
|
0.00 / 0.00%
|
15.50
|
15.80
|
14.90
|
15.10
|
14.95
|
12.80
|
15,000
|
|
|
4/11/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.10
|
14.99
|
12.80
|
6,814
|
|
|
4/8/2016
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.90
|
12.80
|
10,600
|
|
|
4/7/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.71
|
100
|
|
|
4/6/2016
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.90
|
12.88
|
11,700
|
|
|
4/5/2016
|
-0.10 / -0.66%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.10
|
12.71
|
3,900
|
|
|
4/4/2016
|
+0.50 / +3.42%
|
15.00
|
15.80
|
14.80
|
15.10
|
15.04
|
12.80
|
3,600
|
|
|
4/1/2016
|
-0.70 / -4.58%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.54
|
12.38
|
3,500
|
|
|
3/31/2016
|
-0.10 / -0.65%
|
16.00
|
16.40
|
14.50
|
15.30
|
15.12
|
12.97
|
2,500
|
|
|
3/30/2016
|
-0.10 / -0.65%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.63
|
13.05
|
400
|
|
|
3/29/2016
|
+1.30 / +9.15%
|
15.00
|
15.60
|
14.20
|
15.50
|
14.51
|
13.14
|
1,330
|
|
|
3/28/2016
|
+0.20 / +1.43%
|
14.10
|
14.80
|
14.10
|
14.20
|
14.26
|
12.04
|
4,800
|
|
|
3/25/2016
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.87
|
6,000
|
|
|
3/24/2016
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
12.71
|
18,600
|
|
|
3/23/2016
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.97
|
200
|
|
|
3/22/2016
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.04
|
13.14
|
8,700
|
|
|
3/21/2016
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.69
|
13.14
|
2,800
|
|
|
3/18/2016
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.80
|
15.17
|
13.39
|
3,960
|
|
|
3/17/2016
|
+0.10 / +0.63%
|
16.10
|
17.20
|
15.90
|
15.90
|
16.02
|
12.71
|
17,500
|
|
|
3/16/2016
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.61
|
12.63
|
22,200
|
|
|
3/15/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.73
|
12.63
|
1,500
|
|
|
3/14/2016
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.72
|
12.71
|
8,600
|
|
|
3/11/2016
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.42
|
12.87
|
19,600
|
|
|
3/10/2016
|
-0.30 / -1.91%
|
15.70
|
16.20
|
15.40
|
15.40
|
15.70
|
12.31
|
2,600
|
|
|