SSBI

Historical Stock Prices

$11
*  
0.10
 negative 
0.9%
Get SSBI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11 11 10.9785 11 1,150
04/16/2014 11.04 11.1 11.04 11.1 1,450
04/15/2014 11.1265 11.1265 10.85 10.85 1,190
04/14/2014 10.8 10.8 10.8 10.8 00
04/11/2014 10.72 10.81 10.72 10.8 2,336
04/10/2014 10.8 10.8 10.8 10.8 00
04/09/2014 10.835 11.14 10.8 10.8 1,393
04/08/2014 11.1399 11.1399 10.75 10.8034 300
04/07/2014 10.85 10.85 10.85 10.85 00
04/04/2014 11.1399 11.1399 10.8401 10.85 2,400
04/03/2014 11.13 11.13 10.9 11.1299 1,549
04/02/2014 11.19 11.19 10.65 11.1883 9,363
04/01/2014 10.95 11.19 10.95 11.05 7,819
03/31/2014 10.95 10.95 10.921 10.94 3,137
03/28/2014 10.95 10.95 10.8301 10.9 1,454
03/27/2014 10.94 10.95 10.788 10.788 799
03/26/2014 10.95 10.95 10.95 10.95 165
03/25/2014 10.929 10.939 10.801 10.93 3,201
03/24/2014 10.7501 10.7513 10.75 10.7513 2,329
03/21/2014 10.62 10.9187 10.62 10.75 5,317
03/20/2014 10.81 10.81 10.81 10.81 260
03/19/2014 10.94 10.94 10.77 10.77 2,168
03/18/2014 10.9346 10.9346 10.74 10.74 680
03/17/2014 10.85 10.89 10.85 10.88 1,164
03/14/2014 10.6 10.87 10.6 10.87 2,626
03/13/2014 10.94 10.94 10.8001 10.93 2,040
03/12/2014 10.87 10.93 10.81 10.93 1,273
03/11/2014 10.82 10.93 10.82 10.93 1,992
03/10/2014 10.93 10.935 10.801 10.83 1,984
03/07/2014 10.76 10.96 10.76 10.94 1,508
03/06/2014 10.81 10.81 10.59 10.76 8,969
03/05/2014 10.96 10.96 10.84 10.84 3,869
03/04/2014 10.81 10.9999 10.8 10.97 5,453
03/03/2014 10.9 10.934 10.7878 10.81 868
02/28/2014 11.103 11.11 10.81 10.82 6,021
02/27/2014 11.172 11.2 11.16 11.16 1,185
02/26/2014 11.2 11.2 11.1046 11.2 2,598
02/25/2014 11.239 11.239 11.18 11.2 2,423
02/24/2014 11.15 11.25 11.03 11.24 27,775
02/21/2014 10.97 11.14 10.938 11.14 8,011
02/20/2014 11.1415 11.145 11.0844 11.0844 4,676
02/19/2014 10.99 11.25 10.98 11.19 4,525
02/18/2014 10.9 11.11 10.9 11.1 13,489
02/14/2014 10.8399 10.9 10.8399 10.9 2,976
02/13/2014 10.71 10.8224 10.7 10.8224 3,403
02/12/2014 10.75 10.8499 10.75 10.8 2,566
02/11/2014 10.82 10.83 10.75 10.81 4,003
02/10/2014 10.75 10.7945 10.7 10.74 3,217
02/07/2014 10.75 10.8199 10.702 10.702 6,255
02/06/2014 10.71 10.86 10.68 10.79 12,954
02/05/2014 10.685 10.685 10.66 10.66 1,000
02/04/2014 10.75 10.75 10.66 10.679 10,962
02/03/2014 10.77 10.8 10.66 10.7 6,648
01/31/2014 10.73 10.76 10.655 10.75 5,355
01/30/2014 10.65 10.7 10.65 10.7 2,335
01/29/2014 10.58 10.68 10.58 10.68 898
01/28/2014 10.69 10.69 10.57 10.59 5,721
01/27/2014 10.69 10.69 10.65 10.65 400
01/24/2014 10.65 10.65 10.65 10.65 229
01/23/2014 10.73 10.73 10.61 10.706 4,065
01/22/2014 10.76 10.76 10.6001 10.6001 1,091
01/21/2014 10.55 10.9 10.55 10.76 3,721
01/17/2014 10.55 10.55 10.55 10.55 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?