|
Closing price on 7/22/2014
|
|
| Open |
11.60 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
9,100 |
| Split-adjusted Price |
8.45 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
-0.20 / -1.67%
|
11.60
|
12.20
|
11.60
|
11.80
|
11.80
|
8.45
|
9,100
|
|
|
7/21/2014
|
+0.70 / +6.19%
|
11.40
|
12.30
|
11.30
|
12.00
|
12.00
|
8.59
|
33,200
|
|
|
7/18/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
8.09
|
8,600
|
|
|
7/17/2014
|
+0.20 / +1.85%
|
10.90
|
11.50
|
10.80
|
11.00
|
11.00
|
7.88
|
17,700
|
|
|
7/16/2014
|
-0.10 / -0.92%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.80
|
7.73
|
6,400
|
|
|
7/15/2014
|
+0.10 / +0.93%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.90
|
7.81
|
3,600
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
7.73
|
230
|
|
|
7/11/2014
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
7.73
|
400
|
|
|
7/10/2014
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.90
|
7.81
|
14,100
|
|
|
7/9/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
7.88
|
11,800
|
|
|
7/8/2014
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
7.66
|
4,800
|
|
|
7/7/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
7.81
|
4,200
|
|
|
7/4/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.81
|
309
|
|
|
7/3/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.90
|
7.81
|
26,435
|
|
|
7/2/2014
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
7.81
|
3,400
|
|
|
7/1/2014
|
-0.10 / -0.93%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.60
|
7.59
|
20,326
|
|
|
6/30/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.66
|
200
|
|
|
6/27/2014
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
7.59
|
600
|
|
|
6/26/2014
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
7.59
|
15,700
|
|
|
6/25/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
7.45
|
16,100
|
|
|
6/24/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
7.31
|
3,600
|
|
|
6/23/2014
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.23
|
20,681
|
|
|
6/20/2014
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
7.31
|
54,500
|
|
|
6/19/2014
|
-0.40 / -3.85%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
7.16
|
28,100
|
|
|
6/18/2014
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.45
|
3,026
|
|
|
6/17/2014
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
7.52
|
16,200
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
7.45
|
900
|
|
|
6/13/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
7.45
|
1,100
|
|
|
6/12/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
7.45
|
43,000
|
|
|
6/11/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
7.45
|
23,600
|
|
|