SSRI

Silver Standard Resources Inc. Historical Stock Prices

$6.29
*  
0.07
1.13%
Get SSRI Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SSRI now
Exchange: NASDAQ
Industry: Basic Industries
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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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  6.28  6.39  6.23  6.29 1,054,633
06/01/2015 6.28 6.39 6.23 6.29 1,054,833
05/29/2015 6.19 6.37 6.17 6.22 800,799
05/28/2015 5.99 6.21 5.9 6.16 1,036,553
05/27/2015 6.03 6.03 5.88 6 803,304
05/26/2015 6.02 6.09 5.86 6.02 2,025,974
05/22/2015 6.27 6.37 6.15 6.2 772,990
05/21/2015 6.22 6.32 6.16 6.29 1,061,615
05/20/2015 6.36 6.45 6.22 6.24 1,038,703
05/19/2015 6.32 6.5 6.221 6.36 1,567,418
05/18/2015 6.6 6.7 6.54 6.6 859,549
05/15/2015 6.48 6.64 6.36 6.55 1,885,712
05/14/2015 6.32 6.7275 6.32 6.52 3,494,735
05/13/2015 5.75 6.47 5.69 6.24 5,797,574
05/12/2015 5.58 5.58 5.37 5.48 1,212,498
05/11/2015 5.37 5.52 5.32 5.48 1,121,933
05/08/2015 5.32 5.395 5.22 5.355 774,348
05/07/2015 5.25 5.3 5.105 5.3 1,168,008
05/06/2015 5.56 5.6 5.21 5.28 1,577,129
05/05/2015 5.7 5.74 5.48 5.54 928,322
05/04/2015 5.67 5.75 5.5399 5.6 907,847
05/01/2015 5.35 5.63 5.35 5.52 820,182
04/30/2015 5.63 5.63 5.4 5.445 2,229,006
04/29/2015 5.72 5.89 5.6 5.77 1,599,259
04/28/2015 5.55 5.85 5.55 5.74 1,740,906
04/27/2015 5.34 5.69 5.33 5.51 1,621,972
04/24/2015 5.37 5.549 5.18 5.24 1,250,892
04/23/2015 5.41 5.53 5.3 5.43 1,155,170
04/22/2015 5.56 5.66 5.38 5.39 1,883,739
04/21/2015 5.45 5.65 5.39 5.61 1,543,149
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
*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?