SSH

Sunshine Heart Inc Historical Stock Prices

$3.1
*  
0.08
2.65%
Get SSH Alerts
*Delayed - data as of Jul. 29, 2015  -  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 28-APR-2015 TO 28-JUL-2015

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  3.05  3.21  3.05  3.10 26,065
07/28/2015 3.08 3.1 3 3.02 36,170
07/27/2015 3.12 3.2 2.41 3.02 226,734
07/24/2015 3.12 3.26 3.05 3.11 31,949
07/23/2015 3.28 3.324 3.12 3.12 115,691
07/22/2015 3.16 3.27 3.15 3.19 80,689
07/21/2015 3.36 3.4 3.15 3.15 163,936
07/20/2015 3.4 3.46 3.27 3.29 40,187
07/17/2015 3.45 3.5 3.33 3.4 42,553
07/16/2015 3.34 3.5 3.29 3.41 37,105
07/15/2015 3.38 3.43 3.35 3.355 33,517
07/14/2015 3.39 3.46 3.27 3.35 59,515
07/13/2015 3.45 3.5 3.38 3.38 59,744
07/10/2015 3.23 3.47 3.23 3.4 93,256
07/09/2015 3.23 3.33 3.2 3.25 52,796
07/08/2015 3.2 3.31 3.1145 3.2 100,110
07/07/2015 3.45 3.47 3.12 3.17 81,893
07/06/2015 3.35 3.5 3.3 3.37 51,874
07/02/2015 3.3 3.47 3.3 3.39 43,152
07/01/2015 3.45 3.51 3.28 3.29 84,577
06/30/2015 3.36 3.53 3.22 3.45 93,658
06/29/2015 3.64 3.67 3.32 3.32 442,200
06/26/2015 4.07 4.07 3.56 3.68 463,659
06/25/2015 4.3 4.35 4.26 4.26 52,665
06/24/2015 4.18 4.35 4.18 4.23 40,658
06/23/2015 4.26 4.32 4.13 4.21 21,298
06/22/2015 4.23 4.35 4.07 4.25 60,757
06/19/2015 4.25 4.35 4.14 4.25 50,167
06/18/2015 4.1 4.26 4.1 4.23 57,302
06/17/2015 4.05 4.28 4.05 4.09 83,856
06/16/2015 3.98 4.1 3.98 4.03 40,873
06/15/2015 4.06 4.12 3.98 4 48,423
06/12/2015 4.03 4.1 4 4.05 27,312
06/11/2015 4.05 4.2 4.01 4.06 72,403
06/10/2015 4.03 4.19 4.03 4.04 54,145
06/09/2015 4.2 4.23 4.02 4.1 84,245
06/08/2015 4.26 4.365 4.2 4.21 60,846
06/05/2015 4.25 4.38 4.21 4.3 48,929
06/04/2015 4.29 4.38 4.22 4.28 37,283
06/03/2015 4.32 4.43 4.21 4.32 56,428
06/02/2015 4.34 4.36 4.275 4.33 46,177
06/01/2015 4.35 4.41 4.22 4.3799 42,368
05/29/2015 4.31 4.45 4.31 4.37 59,423
05/28/2015 4.24 4.37 4.1801 4.26 47,039
05/27/2015 4.24 4.26 4.1 4.18 44,689
05/26/2015 4.45 4.45 4.04 4.12 190,808
05/22/2015 4.31 4.41 4.23 4.28 72,199
05/21/2015 4.19 4.36 4.17 4.29 55,672
05/20/2015 4.32 4.32 4.17 4.19 70,724
05/19/2015 4.29 4.4 4.25 4.32 155,619
05/18/2015 4.33 4.39 4.23 4.28 44,278
05/15/2015 4.25 4.33 4.24 4.29 20,511
05/14/2015 4.09 4.3 4.0516 4.22 62,899
05/13/2015 3.95 4.15 3.95 4.0899 27,484
05/12/2015 4.05 4.05 3.95 3.95 104,385
05/11/2015 4.05 4.18 3.98 4.11 46,301
05/08/2015 4.12 4.22 3.99 3.99 98,095
05/07/2015 4.22 4.22 4.0918 4.16 27,407
05/06/2015 4.2 4.27 4.11 4.15 47,793
05/05/2015 4.06 4.29 4 4.13 120,251
05/04/2015 4.33 4.4 4.23 4.3 51,940
05/01/2015 4.5 4.5399 4.2501 4.28 105,837
04/30/2015 4.49 4.49 4.32 4.41 80,144
04/29/2015 4.48 4.51 4.42 4.48 37,404
04/28/2015 4.33 4.52 4.33 4.51 95,718
*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?