|
Closing price on 5/18/2017
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
15.60 |
| Volume |
20,850 |
| Split-adjusted Price |
15.60 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+0.10 / +0.65%
|
16.90
|
17.00
|
15.60
|
15.60
|
16.99
|
15.60
|
20,850
|
|
|
5/17/2017
|
+0.50 / +3.33%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.49
|
15.50
|
12,900
|
|
|
5/16/2017
|
0.00 / 0.00%
|
15.00
|
16.50
|
15.00
|
15.00
|
16.34
|
15.00
|
1,900
|
|
|
5/15/2017
|
+0.30 / +2.04%
|
16.10
|
16.10
|
15.00
|
15.00
|
16.00
|
15.00
|
1,100
|
|
|
5/12/2017
|
-0.30 / -2.00%
|
16.30
|
16.40
|
14.70
|
14.70
|
16.24
|
14.70
|
2,800
|
|
|
5/11/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
700
|
|
|
5/10/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.00
|
400
|
|
|
5/9/2017
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.80
|
15.10
|
100,800
|
|
|
5/8/2017
|
+0.30 / +1.91%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.33
|
15.48
|
300
|
|
|
5/5/2017
|
-1.10 / -6.55%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.19
|
230
|
|
|
5/4/2017
|
+0.70 / +4.35%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.50
|
16.26
|
2,910
|
|
|
5/3/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.00
|
15.58
|
1,500
|
|
|
4/28/2017
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.48
|
593,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.97
|
0
|
|
|
4/26/2017
|
-1.80 / -9.84%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
15.97
|
1,300
|
|
|
4/25/2017
|
-0.10 / -0.54%
|
16.70
|
18.30
|
16.60
|
18.30
|
16.61
|
17.71
|
2,500
|
|
|
4/24/2017
|
+1.30 / +7.60%
|
18.50
|
18.50
|
16.10
|
18.40
|
16.41
|
17.81
|
1,500
|
|
|
4/21/2017
|
-1.90 / -10.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.55
|
100
|
|
|
4/20/2017
|
0.00 / 0.00%
|
17.10
|
19.00
|
17.10
|
19.00
|
19.00
|
18.39
|
2,600
|
|
|
4/19/2017
|
+1.40 / +7.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.39
|
146
|
|
|
4/18/2017
|
-0.40 / -2.22%
|
18.20
|
18.20
|
16.20
|
17.60
|
16.30
|
17.03
|
5,500
|
|
|
4/17/2017
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.75
|
17.42
|
200
|
|
|
4/14/2017
|
+0.90 / +5.42%
|
17.50
|
18.20
|
15.50
|
17.50
|
16.60
|
16.94
|
2,500
|
|
|
4/13/2017
|
+1.10 / +7.10%
|
17.00
|
17.00
|
15.60
|
16.60
|
15.84
|
16.06
|
2,350
|
|
|
4/12/2017
|
-1.00 / -6.06%
|
17.60
|
17.60
|
15.50
|
15.50
|
17.60
|
15.00
|
200
|
|
|
4/11/2017
|
+0.40 / +2.48%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.00
|
15.97
|
200
|
|
|
4/10/2017
|
+0.30 / +1.90%
|
15.80
|
17.30
|
15.80
|
16.10
|
15.80
|
15.58
|
1,087
|
|
|
4/7/2017
|
-1.60 / -9.20%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.29
|
100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
15.80
|
17.40
|
15.80
|
17.40
|
16.60
|
16.84
|
200
|
|
|
4/4/2017
|
+0.50 / +2.96%
|
17.10
|
18.00
|
15.50
|
17.40
|
17.04
|
16.84
|
1,100
|
|
|