|
Closing price on 9/23/2015
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
5,600 |
| Split-adjusted Price |
7.84 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.84
|
5,600
|
|
|
9/22/2015
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.81
|
8.16
|
17,600
|
|
|
9/21/2015
|
-0.20 / -1.94%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.78
|
8.08
|
7,100
|
|
|
9/18/2015
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.24
|
3,700
|
|
|
9/17/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.92
|
3,600
|
|
|
9/16/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
8.00
|
2,500
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
7.84
|
7,300
|
|
|
9/14/2015
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
7.84
|
11,100
|
|
|
9/11/2015
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
8.00
|
2,100
|
|
|
9/10/2015
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.90
|
10.20
|
9.96
|
8.16
|
2,200
|
|
|
9/9/2015
|
-0.40 / -3.88%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.64
|
7.92
|
825
|
|
|
9/8/2015
|
-0.10 / -0.96%
|
9.70
|
10.30
|
9.50
|
10.30
|
9.70
|
8.24
|
19,000
|
|
|
9/7/2015
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.32
|
3,100
|
|
|
9/4/2015
|
-0.30 / -2.97%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.61
|
7.84
|
3,800
|
|
|
9/3/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.08
|
0
|
|
|
9/1/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.08
|
0
|
|
|
8/31/2015
|
-0.40 / -3.81%
|
9.70
|
10.50
|
9.70
|
10.10
|
9.80
|
8.08
|
7,200
|
|
|
8/28/2015
|
+0.80 / +8.25%
|
9.40
|
10.50
|
9.40
|
10.50
|
9.77
|
8.40
|
5,700
|
|
|
8/27/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
7.76
|
600
|
|
|
8/26/2015
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.58
|
7.68
|
6,200
|
|
|
8/25/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.46
|
7.76
|
2,700
|
|
|
8/24/2015
|
-0.10 / -1.02%
|
10.40
|
10.40
|
9.30
|
9.70
|
9.39
|
7.76
|
11,600
|
|
|
8/21/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.52
|
7.84
|
1,600
|
|
|
8/19/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.55
|
7.84
|
12,600
|
|
|
8/18/2015
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
7.84
|
1,100
|
|
|
8/17/2015
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.68
|
19,600
|
|
|
8/14/2015
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.66
|
7.92
|
30,200
|
|
|
8/13/2015
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.75
|
8.16
|
29,800
|
|
|
8/12/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
7.92
|
3,800
|
|
|