|
Closing price on 7/23/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
16,500 |
| Split-adjusted Price |
8.00 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
-0.20 / -1.96%
|
10.50
|
10.50
|
9.80
|
10.00
|
9.83
|
8.00
|
16,500
|
|
|
7/22/2015
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.80
|
8.16
|
25,500
|
|
|
7/21/2015
|
-0.30 / -2.88%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.80
|
8.08
|
8,670
|
|
|
7/20/2015
|
+0.70 / +7.22%
|
9.80
|
10.50
|
9.80
|
10.40
|
9.85
|
8.32
|
16,000
|
|
|
7/17/2015
|
-0.10 / -1.02%
|
9.70
|
10.40
|
9.60
|
9.70
|
9.79
|
7.76
|
22,502
|
|
|
7/16/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
1,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.65
|
7.92
|
6,600
|
|
|
7/14/2015
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.61
|
7.92
|
87,730
|
|
|
7/13/2015
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.50
|
9.60
|
9.60
|
7.68
|
46,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.74
|
7.68
|
5,930
|
|
|
7/9/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.68
|
500
|
|
|
7/8/2015
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
7.76
|
19,900
|
|
|
7/7/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.60
|
7.92
|
9,900
|
|
|
7/6/2015
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.92
|
7.92
|
7,484
|
|
|
7/3/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
7.68
|
21,300
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
7.68
|
11,400
|
|
|
7/1/2015
|
-0.60 / -5.88%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
7.68
|
18,500
|
|
|
6/30/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.16
|
500
|
|
|
6/29/2015
|
+0.40 / +4.08%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.81
|
8.16
|
800
|
|
|
6/26/2015
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
100
|
|
|
6/25/2015
|
-0.40 / -4.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
7.68
|
20,600
|
|
|
6/24/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.68
|
8.00
|
9,400
|
|
|
6/23/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
7.76
|
6,200
|
|
|
6/22/2015
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
7.84
|
2,513
|
|
|
6/19/2015
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.64
|
7.92
|
2,000
|
|
|
6/18/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.76
|
1,600
|
|
|
6/17/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
7.76
|
5,200
|
|
|
6/16/2015
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
7.68
|
4,400
|
|
|
6/15/2015
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.20
|
7.92
|
4,200
|
|
|
6/12/2015
|
+0.40 / +4.12%
|
10.20
|
10.20
|
9.70
|
10.10
|
9.72
|
8.08
|
2,900
|
|
|