SSRI

Historical Stock Prices

$4.37
*  
0.43
8.96%
Get SSRI Alerts
*Delayed - data as of Oct. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 4.54 4.66 4.3 4.37 5,961,274
10/30/2014 5.21 5.3 4.8 4.8 3,351,228
10/29/2014 5.48 5.6 5.14 5.22 2,567,199
10/28/2014 5.33 5.57 5.26 5.57 1,456,209
10/27/2014 5.22 5.29 5.11 5.26 1,060,275
10/24/2014 5.36 5.44 5.22 5.28 1,267,549
10/23/2014 5.36 5.44 5.15 5.38 3,569,507
10/22/2014 5.65 5.68 5.4 5.41 1,866,599
10/21/2014 5.88 5.94 5.7 5.74 2,077,357
10/20/2014 5.85 5.85 5.58 5.72 1,425,008
10/17/2014 5.9 5.9 5.54 5.56 2,434,610
10/16/2014 5.66 6.07 5.62 5.84 2,134,133
10/15/2014 5.58 5.88 5.54 5.745 2,960,095
10/14/2014 5.56 5.82 5.53 5.65 2,794,808
10/13/2014 5.59 5.7 5.445 5.48 2,126,245
10/10/2014 5.59 5.91 5.33 5.5 2,064,948
10/09/2014 5.96 5.99 5.47 5.6 3,331,970
10/08/2014 5.43 5.95 5.14 5.92 4,537,528
10/07/2014 5.69 5.69 5.22 5.28 2,135,963
10/06/2014 5.6 5.66 5.41 5.63 1,796,691
10/03/2014 5.79 5.791 5.49 5.49 2,113,221
10/02/2014 6.1 6.11 5.79 5.91 1,502,042
10/01/2014 6.18 6.26 6 6.04 1,843,426
09/30/2014 6.29 6.39 6.04 6.1 1,928,042
09/29/2014 6.47 6.64 6.33 6.35 970,600
09/26/2014 6.55 6.63 6.41 6.46 1,127,297
09/25/2014 6.31 6.61 6.3 6.58 1,318,036
09/24/2014 6.6 6.6164 6.3 6.43 1,648,394
09/23/2014 6.4 6.71 6.4 6.63 1,602,771
09/22/2014 6.5 6.53 6.16 6.31 2,440,737
09/19/2014 6.96 7.11 6.47 6.47 9,104,159
09/18/2014 7.18 7.18 6.97 6.97 1,706,770
09/17/2014 7.49 7.49 7.13 7.195 1,762,437
09/16/2014 7.42 7.6 7.27 7.48 1,060,541
09/15/2014 7.5 7.57 7.33 7.42 802,928
09/12/2014 7.7 7.79 7.48 7.5 1,047,581
09/11/2014 7.51 7.78 7.33 7.76 1,450,081
09/10/2014 7.44 7.68 7.39 7.5 1,164,038
09/09/2014 7.57 7.75 7.07 7.6 2,574,867
09/08/2014 7.79 7.999 7.65 7.68 1,241,717
09/05/2014 8.06 8.2601 7.83 8.08 1,769,142
09/04/2014 8.82 8.87 8 8.03 2,651,336
09/03/2014 9.03 9.07 8.77 8.77 1,298,620
09/02/2014 9.2 9.21 8.96 9.005 892,755
08/29/2014 9.26 9.53 9.19 9.37 775,595
08/28/2014 9.33 9.39 9.24 9.33 617,857
08/27/2014 9.21 9.37 9.1599 9.21 659,749
08/26/2014 8.93 9.24 8.87 9.23 1,132,376
08/25/2014 9.05 9.08 8.79 8.79 931,467
08/22/2014 9.08 9.14 8.92 9.09 822,895
08/21/2014 9.16 9.28 8.92 9.07 1,558,273
08/20/2014 9.46 9.555 9.28 9.4 757,163
08/19/2014 9.61 9.63 9.27 9.4 751,085
08/18/2014 9.345 9.62 9.3 9.615 955,247
08/15/2014 9.19 9.53 9.1 9.45 1,081,897
08/14/2014 9.68 9.8 9.39 9.43 923,384
08/13/2014 9.72 9.897 9.5299 9.67 989,787
08/12/2014 9.8 10.11 9.6423 9.74 1,674,531
08/11/2014 9.55 9.8812 9.55 9.77 1,497,810
08/08/2014 9.35 9.72 9.25 9.48 1,756,143
08/07/2014 8.89 9.3468 8.6548 9.31 1,687,495
08/06/2014 8.75 9.14 8.75 8.96 1,573,677
08/05/2014 8.37 8.64 8.26 8.63 1,451,049
08/04/2014 9 9.05 8.37 8.44 1,925,265
08/01/2014 9.26 9.41 8.87 9.05 1,542,818
07/31/2014 9.2 9.3 9.08 9.18 1,020,961
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.

Research Brokers before you trade

Want to trade FX?