SSH

Sunshine Heart Inc Historical Stock Prices

$1.11
*  
0.02
1.83%
Get SSH Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SSH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SSH After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.10  1.17  1.03  1.11 50,630
02/04/2016 1.054 1.09 1 1.09 32,544
02/03/2016 1.09 1.09 0.9519 1.01 51,491
02/02/2016 1.01 1.15 0.99 1.04 114,365
02/01/2016 1.09 1.09 1.02 1.06 21,083
01/29/2016 1.05 1.19 1.05 1.08 146,303
01/28/2016 1.15 1.15 0.99 0.9901 69,378
01/27/2016 1.17 1.171 1.12 1.13 58,571
01/26/2016 1.15 1.2 1.13 1.13 53,846
01/25/2016 1.19 1.21 1.1 1.16 65,217
01/22/2016 1.16 1.24 1.13 1.14 56,596
01/21/2016 1.03 1.3 1 1.14 173,597
01/20/2016 1.06 1.11 1 1.02 91,167
01/19/2016 1.059 1.12 1.05 1.09 114,756
01/15/2016 1.09 1.09 1 1.04 70,998
01/14/2016 1.02 1.07 0.913 1.06 127,189
01/13/2016 1.09 1.16 1 1.01 56,872
01/12/2016 1.07 1.11 1.0501 1.08 39,739
01/11/2016 1.24 1.2431 1.07 1.07 82,324
01/08/2016 1.25 1.3 1.2 1.24 50,134
01/07/2016 1.24 1.25 1.16 1.22 55,666
01/06/2016 1.3 1.3 1.25 1.25 26,979
01/05/2016 1.28 1.33 1.27 1.29 18,735
01/04/2016 1.36 1.38 1.26 1.31 36,367
12/31/2015 1.31 1.37 1.26 1.35 153,695
12/30/2015 1.28 1.38 1.22 1.33 222,835
12/29/2015 1.31 1.39 1.25 1.26 63,962
12/28/2015 1.42 1.47 1.25 1.28 148,906
12/24/2015 1.46 1.519 1.4 1.42 65,517
12/23/2015 1.25 1.575 1.2386 1.49 349,691
12/22/2015 1.3 1.3258 1.2 1.2 134,712
12/21/2015 1.27 1.33 1.26 1.295 234,228
12/18/2015 1.26 1.33 1.21 1.28 130,963
12/17/2015 1.34 1.34 1.06 1.28 153,530
12/16/2015 1.33 1.4 1.31 1.35 134,803
12/15/2015 1.45 1.52 1.32 1.35 207,478
12/14/2015 1.51 1.55 1.3501 1.46 77,461
12/11/2015 1.53 1.58 1.52 1.53 84,526
12/10/2015 1.47 1.58 1.45 1.55 98,998
12/09/2015 1.75 1.7756 1.46 1.48 208,259
12/08/2015 1.43 1.54 1.3 1.53 195,354
12/07/2015 1.51 1.575 1.41 1.47 167,881
12/04/2015 1.72 1.761 1.6 1.62 129,875
12/03/2015 1.7 1.75 1.65 1.75 62,972
12/02/2015 1.76 1.87 1.6 1.72 568,348
12/01/2015 1.75 1.87 1.6601 1.8 295,312
11/30/2015 1.88 1.9 1.8 1.86 86,886
11/27/2015 1.85 1.9 1.73 1.9 51,663
11/25/2015 1.69 1.86 1.69 1.85 150,034
11/24/2015 1.75 1.76 1.69 1.72 82,310
11/23/2015 1.8 1.83 1.65 1.74 171,877
11/20/2015 1.83 1.84 1.75 1.83 92,989
11/19/2015 1.8 1.83 1.75 1.79 100,887
11/18/2015 2 2 1.8 1.81 112,527
11/17/2015 2.02 2.08 1.84 1.94 134,160
11/16/2015 2.03 2.08 2 2.04 23,355
11/13/2015 2.09 2.1 2 2.06 60,919
11/12/2015 2.11 2.18 2.1 2.13 35,770
11/11/2015 2.2 2.21 2.1 2.12 78,467
11/10/2015 2.2 2.21 2.13 2.2 51,521
11/09/2015 2.2 2.27 2.12 2.23 67,653
11/06/2015 2.21 2.22 2.1 2.18 114,159
11/05/2015 2.35 2.38 2.15 2.24 90,945
11/04/2015 2.45 2.46 2.36 2.38 38,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?