SSRI

Silver Standard Resources Inc. Historical Stock Prices

$5.47
*  
0.11
2.05%
Get SSRI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading SSRI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SSRI Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  5.29  5.496  5.20  5.47 1,119,914
04/20/2015 5.29 5.496 5.2 5.47 1,118,414
04/17/2015 5.3 5.515 5.3 5.36 1,391,633
04/16/2015 5.33 5.4 5.16 5.23 1,724,145
04/15/2015 5.16 5.3201 5.13 5.29 1,369,012
04/14/2015 5.12 5.24 5.07 5.12 1,225,301
04/13/2015 5.13 5.32 5.04 5.11 1,629,533
04/10/2015 5.18 5.34 5.16 5.3 1,344,428
04/09/2015 4.89 5.125 4.88 5.12 1,435,751
04/08/2015 4.98 5.13 4.86 4.98 1,319,940
04/07/2015 5.01 5.08 4.9 4.96 1,146,886
04/06/2015 5.18 5.19 4.9401 5.09 1,363,944
04/02/2015 4.8 4.85 4.62 4.79 1,225,265
04/01/2015 4.64 4.86 4.57 4.81 1,951,370
03/31/2015 4.68 4.68 4.43 4.53 2,221,743
03/30/2015 4.75 4.76 4.56 4.66 1,639,237
03/27/2015 5.02 5.02 4.78 4.84 1,696,697
03/26/2015 5.25 5.345 4.95 5.035 1,376,349
03/25/2015 5.28 5.3301 5.16 5.17 804,556
03/24/2015 5.26 5.29 5.1238 5.24 845,771
03/23/2015 5.12 5.29 5.11 5.26 1,534,162
03/20/2015 5.06 5.22 5.02 5.11 3,333,790
03/19/2015 4.82 5.01 4.76 4.98 1,195,863
03/18/2015 4.63 4.92 4.555 4.86 1,845,830
03/17/2015 4.58 4.82 4.57 4.645 1,198,499
03/16/2015 4.66 4.79 4.54 4.72 1,761,658
03/13/2015 4.46 4.627 4.36 4.61 1,597,336
03/12/2015 4.51 4.59 4.395 4.44 1,888,163
03/11/2015 4.24 4.42 4.13 4.41 3,196,297
03/10/2015 4.28 4.33 4.12 4.28 2,621,701
03/09/2015 4.53 4.54 4.25 4.31 1,934,481
03/06/2015 4.53 4.56 4.414 4.53 2,166,538
03/05/2015 4.82 4.85 4.6 4.68 1,976,640
03/04/2015 4.98 5 4.7 4.775 2,166,190
03/03/2015 5.09 5.23 4.94 4.95 1,865,579
03/02/2015 5.29 5.34 5.04 5.1 1,469,925
02/27/2015 5.37 5.42 5.22 5.26 1,035,077
02/26/2015 5.45 5.48 5.24 5.3 1,299,739
02/25/2015 5.3 5.41 5.18 5.37 1,440,395
02/24/2015 5.05 5.25 5.03 5.165 1,771,810
02/23/2015 5.31 5.36 5.02 5.11 3,468,552
02/20/2015 5.76 5.95 5.38 5.405 3,482,842
02/19/2015 5.93 5.96 5.71 5.77 2,009,499
02/18/2015 5.9 5.99 5.7 5.92 2,180,023
02/17/2015 6 6.15 5.87 5.89 2,521,299
02/13/2015 6.25 6.44 6.24 6.255 1,928,660
02/12/2015 5.9 6.225 5.9 6.13 1,999,435
02/11/2015 6.11 6.16 5.81 5.85 2,444,283
02/10/2015 5.8 6.19 5.66 6.08 2,387,274
02/09/2015 5.89 6.01 5.82 5.85 1,320,273
02/06/2015 5.87 6.01 5.7 5.77 2,059,238
02/05/2015 6.06 6.18 5.87 6.14 2,152,039
02/04/2015 6.05 6.2 5.8699 6.15 2,004,453
02/03/2015 6.3 6.3 5.87 5.98 2,642,416
02/02/2015 6.05 6.37 5.96 6.23 1,871,702
01/30/2015 5.97 6.2694 5.84 6.17 2,009,891
01/29/2015 5.99 6.12 5.76 5.89 2,431,996
01/28/2015 6.76 6.76 6.18 6.25 2,952,145
01/27/2015 6.59 7.02 6.58 6.88 2,304,038
01/26/2015 6.23 6.62 6.145 6.55 1,770,004
01/23/2015 6.65 6.71 6.27 6.43 2,489,180
01/22/2015 7.05 7.13 6.79 6.81 2,522,102
01/21/2015 7.05 7.16 6.81 6.99 3,065,386
01/20/2015 6.89 7.14 6.75 6.96 3,147,354
*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?