|
Closing price on 6/10/2015
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
3,800 |
| Split-adjusted Price |
7.84 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
-0.10 / -1.01%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.85
|
7.84
|
3,800
|
|
|
6/9/2015
|
-0.60 / -5.71%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.73
|
7.92
|
1,900
|
|
|
6/8/2015
|
+0.70 / +7.14%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
100
|
|
|
6/5/2015
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
7.84
|
200
|
|
|
6/4/2015
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
1,300
|
|
|
6/3/2015
|
+0.60 / +6.32%
|
9.40
|
10.10
|
9.30
|
10.10
|
9.43
|
8.08
|
20,500
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.60
|
2,900
|
|
|
6/1/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
7.60
|
8,200
|
|
|
5/29/2015
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.57
|
7.68
|
13,200
|
|
|
5/28/2015
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
155
|
|
|
5/27/2015
|
-0.40 / -4.00%
|
9.60
|
10.10
|
9.60
|
9.60
|
9.65
|
7.68
|
11,100
|
|
|
5/26/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
8.00
|
300
|
|
|
5/22/2015
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.70
|
8.00
|
631
|
|
|
5/21/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
0
|
|
|
5/20/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.63
|
8.00
|
18,900
|
|
|
5/19/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.62
|
7.92
|
10,100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.92
|
0
|
|
|
5/15/2015
|
-0.30 / -2.94%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
7.92
|
1,200
|
|
|
5/14/2015
|
-0.30 / -2.86%
|
9.60
|
10.50
|
9.60
|
10.20
|
9.64
|
8.16
|
7,500
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.40
|
0
|
|
|
5/12/2015
|
+0.70 / +7.14%
|
9.70
|
10.50
|
9.40
|
10.50
|
9.64
|
8.40
|
21,600
|
|
|
5/11/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.85
|
7.84
|
8,500
|
|
|
5/8/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.00
|
5,000
|
|
|
5/7/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
8.08
|
724
|
|
|
5/6/2015
|
-0.20 / -1.92%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.74
|
8.16
|
1,863
|
|
|
5/5/2015
|
-0.10 / -0.95%
|
10.00
|
10.40
|
9.80
|
10.40
|
9.95
|
8.32
|
5,900
|
|
|
5/4/2015
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.06
|
8.40
|
10,615
|
|
|
4/27/2015
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.24
|
8.40
|
7,600
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.16
|
1,021
|
|
|