Home > Quotes > SSRI > Historical Prices
SSRI

Silver Standard Resources Inc. Historical Stock Prices

$6.73
*  
0.20
  negative  
2.89%
Get SSRI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SSRI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.75  6.85  6.501  6.73 1,458,412
05/20/2013 6.26 6.95 6.25 6.93 1,728,239
05/17/2013 6.44 6.47 6.27 6.3 1,496,031
05/16/2013 6.42 6.65 6.335 6.52 1,316,354
05/15/2013 6.64 6.68 6.43 6.49 1,879,463
05/14/2013 6.75 6.89 6.66 6.74 883,677
05/13/2013 6.9 6.94 6.77 6.81 609,288
05/10/2013 6.85 7.01 6.63 6.98 1,233,956
05/09/2013 7.15 7.25 6.92 6.94 1,228,383
05/08/2013 6.95 7.28 6.91 7.2 1,388,883
05/07/2013 7.05 7.07 6.84 6.9 1,424,614
05/06/2013 6.95 7.16 6.91 7.15 1,444,911
05/03/2013 7.01 7.22 6.95 6.98 1,797,348
05/02/2013 7.2 7.24 6.93 7 1,318,004
05/01/2013 6.95 7.17 6.87 7.12 1,756,396
04/30/2013 7.09 7.175 6.93 7.14 1,749,521
04/29/2013 7.16 7.28 6.97 7.11 1,388,125
04/26/2013 7.41 7.41 6.8775 7.06 1,294,218
04/25/2013 7.44 7.55 7.25 7.38 2,141,562
04/24/2013 6.84 7.22 6.74 7.15 1,811,322
04/23/2013 6.94 6.94 6.68 6.78 1,258,680
04/22/2013 7.1 7.19 6.81 6.99 1,186,754
04/19/2013 6.99 7.14 6.71 6.95 1,159,727
04/18/2013 6.66 7.02 6.5 6.86 1,569,918
04/17/2013 7.2 7.3 6.55 6.62 2,517,091
04/16/2013 7.75 7.8 7.18 7.23 2,155,064
04/15/2013 7.98 8 7.39 7.39 2,723,119
04/12/2013 8.9 8.9 8.51 8.55 1,608,323
04/11/2013 9.36 9.64 9.13 9.14 797,970
04/10/2013 9.82 9.86 9.38 9.49 697,572
04/09/2013 9.35 10.03 9.35 9.86 1,305,783
04/08/2013 9.58 9.7 9.3 9.33 573,412
04/05/2013 9.44 9.69 9.36 9.55 1,280,484
04/04/2013 9.1 9.45 8.77 9.39 1,540,720
04/03/2013 9.73 9.9202 8.75 9.08 2,109,191
04/02/2013 10.13 10.18 9.7 9.73 1,110,289
04/01/2013 10.53 10.565 10.1122 10.24 719,884
03/28/2013 10.62 10.63 10.43 10.55 391,262
03/27/2013 10.5 10.745 10.31 10.69 640,200
03/26/2013 10.71 10.71 10.37 10.56 510,671
03/25/2013 10.78 10.96 10.49 10.73 681,928
03/22/2013 10.88 11.01 10.65 10.8 746,147
03/21/2013 10.56 11.08 10.56 10.95 1,111,671
03/20/2013 10.75 10.78 10.41 10.46 1,139,101
03/19/2013 10.31 10.88 10.28 10.71 2,284,141
03/18/2013 10.33 10.45 10.18 10.32 786,259
03/15/2013 10.16 10.3 10.1 10.25 1,339,186
03/14/2013 9.99 10.31 9.9 10.16 568,404
03/13/2013 10.45 10.5 10.01 10.07 733,029
03/12/2013 10.2 10.42 10.13 10.36 1,223,847
03/11/2013 10.07 10.2 9.87 9.99 532,243
03/08/2013 9.76 10.18 9.61 10.02 733,658
03/07/2013 10 10.28 9.79 9.85 1,107,106
03/06/2013 9.31 9.98 9.24 9.94 1,549,395
03/05/2013 9.53 9.72 9.25 9.28 1,219,608
03/04/2013 9.92 10.07 9.27 9.37 1,440,972
03/01/2013 10.3 10.53 9.63 10.01 1,736,233
02/28/2013 10.61 10.61 10.11 10.21 807,276
02/27/2013 10.64 10.765 10.54 10.64 714,311
02/26/2013 10.74 10.93 10.5 10.81 764,667
02/25/2013 10.62 10.83 10.6 10.67 808,235
02/22/2013 10.67 10.67 10.342 10.57 753,367
02/21/2013 10.25 11.01 10.25 10.64 1,435,753
02/20/2013 10.8 10.88 10.2 10.22 1,285,581
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.