|
Closing price on 4/7/2015
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
7,300 |
| Split-adjusted Price |
8.32 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
8.32
|
7,300
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.33
|
8.32
|
7,100
|
|
|
4/3/2015
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.03
|
8.32
|
900
|
|
|
4/2/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
0
|
|
|
4/1/2015
|
-0.10 / -0.94%
|
10.10
|
10.50
|
9.70
|
10.50
|
9.85
|
8.40
|
7,700
|
|
|
3/31/2015
|
+0.30 / +2.91%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.43
|
8.48
|
4,800
|
|
|
3/30/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.50
|
8.24
|
2,100
|
|
|
3/27/2015
|
-1.00 / -8.70%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
8.40
|
4,800
|
|
|
3/26/2015
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
8.24
|
28,616
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.38
|
1,800
|
|
|
3/24/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.57
|
8.38
|
14,700
|
|
|
3/23/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.58
|
8.38
|
46,800
|
|
|
3/20/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.63
|
8.45
|
18,100
|
|
|
3/19/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
8.45
|
12,100
|
|
|
3/18/2015
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
8.45
|
27,366
|
|
|
3/17/2015
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
8.24
|
46,200
|
|
|
3/16/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.80
|
8.45
|
13,200
|
|
|
3/13/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.80
|
8.45
|
131,700
|
|
|
3/12/2015
|
+0.20 / +1.69%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.00
|
8.59
|
41,640
|
|
|
3/11/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
8.45
|
5,500
|
|
|
3/10/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
8.45
|
11,900
|
|
|
3/9/2015
|
-0.80 / -6.35%
|
12.70
|
12.70
|
11.50
|
11.80
|
11.80
|
8.45
|
20,600
|
|
|
3/6/2015
|
+0.80 / +6.78%
|
11.60
|
12.60
|
11.40
|
12.60
|
12.60
|
9.02
|
9,900
|
|
|
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
|
|
|