SSRI

Silver Standard Resources Inc. Historical Stock Prices

$9.82
*  
0.09
 negative 
0.91%
Get SSRI Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  9.95  9.97  9.69  9.82 660,749
04/16/2014 9.95 9.97 9.69 9.82 660,749
04/15/2014 10.01 10.03 9.5501 9.91 1,457,607
04/14/2014 10.29 10.54 10.17 10.4 928,404
04/11/2014 10.58 10.67 10.11 10.24 1,150,435
04/10/2014 11.06 11.16 10.53 10.59 1,334,345
04/09/2014 10.78 11.17 10.58 11 955,620
04/08/2014 10.67 10.94 10.51 10.865 1,389,353
04/07/2014 10.4 10.8686 10.3125 10.42 1,323,270
04/04/2014 10.38 10.6305 10.25 10.44 1,117,971
04/03/2014 10.27 10.29 9.95 10.15 947,144
04/02/2014 10.16 10.39 10.1 10.33 1,293,486
04/01/2014 9.95 10.32 9.89 10 1,333,342
03/31/2014 10.21 10.26 9.85 9.93 1,065,344
03/28/2014 10.03 10.485 9.92 10.22 1,210,752
03/27/2014 9.8 10.19 9.61 10.08 2,260,660
03/26/2014 10.55 10.67 9.73 9.89 2,210,093
03/25/2014 10.44 10.685 10.36 10.56 1,193,052
03/24/2014 10.88 10.9899 10.26 10.37 2,686,946
03/21/2014 11.55 11.68 11.01 11.15 11,699,540
03/20/2014 11.19 11.51 11.03 11.34 1,881,095
03/19/2014 11.52 11.69 11.28 11.31 2,202,840
03/18/2014 11.18 11.92 10.85 11.7 2,356,216
03/17/2014 11.75 12.21 11.365 11.38 5,186,130
03/14/2014 11.44 11.69 11.29 11.57 1,788,766
03/13/2014 10.89 11.35 10.84 11.34 1,622,334
03/12/2014 10.67 10.9701 10.67 10.94 1,597,232
03/11/2014 10.82 10.99 10.54 10.58 1,833,180
03/10/2014 10.92 10.92 10.58 10.75 1,247,174
03/07/2014 10.9 11.04 10.79 10.94 1,288,597
03/06/2014 10.93 11.17 10.91 11.11 1,700,100
03/05/2014 10.7 10.99 10.66 10.88 1,323,113
03/04/2014 10.49 10.75 10.305 10.67 1,245,974
03/03/2014 10.58 10.82 10.5 10.63 1,727,665
02/28/2014 10.22 10.465 10.15 10.31 2,038,819
02/27/2014 10.5 10.81 10.34 10.46 1,899,215
02/26/2014 10.41 10.64 10.3399 10.52 1,973,968
02/25/2014 10.71 10.775 10.34 10.54 1,818,911
02/24/2014 10.64 10.985 10.59 10.76 1,822,573
02/21/2014 10.47 10.88 10.24 10.49 2,166,040
02/20/2014 9.89 10.465 9.77 10.44 1,958,594
02/19/2014 10.21 10.42 9.825 9.88 2,522,800
02/18/2014 10.73 10.73 10.2301 10.33 2,046,970
02/14/2014 10.41 10.52 10.11 10.33 3,140,538
02/13/2014 9.32 9.935 9.27 9.87 1,913,841
02/12/2014 9.52 9.74 9.2199 9.34 2,317,986
02/11/2014 9.42 9.82 9.38 9.53 2,253,590
02/10/2014 9.16 9.54 9.16 9.34 1,952,052
02/07/2014 8.43 9.16 8.34 9.11 2,977,759
02/06/2014 8.08 8.5 8.07 8.28 1,767,946
02/05/2014 7.85 8.2 7.76 8.03 2,228,360
02/04/2014 7.54 7.64 7.22 7.56 2,465,128
02/03/2014 7.9 8.07 7.655 7.69 1,134,469
01/31/2014 7.99 8.09 7.64 7.83 1,338,322
01/30/2014 7.82 7.97 7.74 7.95 967,247
01/29/2014 8.08 8.15 7.72 8.08 1,578,237
01/28/2014 7.61 7.905 7.55 7.87 1,061,136
01/27/2014 8.02 8.07 7.5914 7.61 1,840,249
01/24/2014 8.46 8.56 7.8514 8.09 1,866,368
01/23/2014 8.36 8.63 8.34 8.36 1,304,203
01/22/2014 8.3 8.43 8.14 8.2 1,161,586
01/21/2014 8.15 8.44 7.92 8.34 2,522,307
01/17/2014 7.9 8.33 7.82 8.16 2,578,701
01/16/2014 7.77 7.93 7.73 7.77 1,073,788
01/15/2014 7.5 7.75 7.32 7.7 1,273,008
01/14/2014 7.71 8.05 7.45 7.5 2,348,689
01/13/2014 7.58 7.89 7.41 7.73 1,884,703
01/10/2014 7.19 7.595 7.1646 7.57 1,614,227
01/09/2014 7.3 7.3 7.05 7.06 970,109
01/08/2014 7.29 7.41 7.12 7.27 1,407,764
01/07/2014 7.28 7.395 7.09 7.37 1,314,350
01/06/2014 7.35 7.5801 7.23 7.32 1,422,842
01/03/2014 7.52 7.53 7.23 7.28 1,493,474
01/02/2014 7.09 7.46 7.03 7.46 1,827,535
12/31/2013 6.7 6.981 6.59 6.96 1,554,613
12/30/2013 6.83 6.97 6.74 6.76 1,080,380
12/27/2013 6.93 6.98 6.76 6.95 1,049,160
12/26/2013 6.87 7.14 6.76 6.89 1,154,415
12/24/2013 6.48 6.81 6.48 6.78 690,127
12/23/2013 6.55 6.59 6.35 6.53 1,277,159
12/20/2013 6.67 6.769 6.51 6.57 12,793,080
12/19/2013 6.69 6.89 6.53 6.64 1,913,563
12/18/2013 6.93 7.1 6.75 6.86 2,713,727
12/17/2013 6.75 6.94 6.62 6.9 2,275,040
12/16/2013 6.46 6.91 6.35 6.82 3,465,975
12/13/2013 6.17 6.32 6.1 6.3 1,177,508
12/12/2013 6.03 6.18 5.97 6.08 1,045,359
12/11/2013 6.35 6.4474 6.1201 6.19 1,123,266
12/10/2013 6.16 6.44 6.16 6.41 1,978,889
12/09/2013 5.85 6.04 5.85 6.03 1,040,499
12/06/2013 6.01 6.1 5.75 5.8 1,036,082
12/05/2013 5.88 6.11 5.78 5.92 1,254,171
12/04/2013 5.9 6.04 5.71 6.01 1,612,909
12/03/2013 5.63 5.89 5.57 5.87 1,300,488
12/02/2013 5.86 5.88 5.64 5.675 1,454,383
11/29/2013 5.9 6.09 5.88 5.97 616,281
11/27/2013 5.95 5.972 5.7 5.82 910,418
11/26/2013 6 6.01 5.83 5.88 860,486
11/25/2013 5.8 6.105 5.74 6.03 1,039,465
11/22/2013 5.81 6.02 5.78 5.89 1,295,463
11/21/2013 5.69 5.72 5.52 5.67 937,292
11/20/2013 5.94 6.02 5.68 5.74 1,291,553
11/19/2013 5.98 6.08 5.94 5.99 744,312
11/18/2013 6.15 6.18 5.93 5.985 1,042,171
11/15/2013 6.2 6.36 6.17 6.19 1,228,789
11/14/2013 6.01 6.21 5.96 6.165 988,895
11/13/2013 6.07 6.16 5.9 5.94 878,498
11/12/2013 6.14 6.269 5.979 6.03 942,168
11/11/2013 6.2 6.22 5.98 6.18 909,191
11/08/2013 5.91 6.271 5.715 6.24 1,969,863
11/07/2013 5.98 6.08 5.91 6 1,125,966
11/06/2013 5.9 6.25 5.8 6.06 2,048,632
11/05/2013 5.61 5.9099 5.56 5.8 2,427,753
11/04/2013 5.59 5.719 5.53 5.62 738,690
11/01/2013 5.56 5.66 5.47 5.55 1,127,347
10/31/2013 5.79 5.85 5.59 5.625 1,398,964
10/30/2013 6.01 6.14 5.7604 5.96 1,274,480
10/29/2013 6.21 6.23 5.91 5.94 1,335,961
10/28/2013 6.26 6.38 6.11 6.25 1,102,983
10/25/2013 6.15 6.35 6.02 6.24 1,029,146
10/24/2013 6.03 6.25 5.951 6.19 1,560,542
10/23/2013 6.12 6.16 5.8401 5.89 1,196,765
10/22/2013 6.12 6.2 6.05 6.12 1,417,783
10/21/2013 5.89 6.07 5.89 5.99 947,769
10/18/2013 5.9 5.99 5.79 5.81 921,018
10/17/2013 5.75 6.0701 5.75 5.88 1,930,115
10/16/2013 5.58 5.7 5.4 5.51 970,975
10/15/2013 5.38 5.68 5.33 5.59 1,136,528
10/14/2013 5.42 5.58 5.35 5.42 918,890
10/11/2013 5.37 5.39 5.2 5.38 1,859,235
10/10/2013 5.39 5.6 5.32 5.38 1,197,417
10/09/2013 5.42 5.53 5.18 5.37 2,467,953
10/08/2013 5.84 5.95 5.59 5.6 1,775,390
10/07/2013 5.71 5.84 5.68 5.81 1,269,964
10/04/2013 5.7 5.74 5.6 5.7 1,147,088
10/03/2013 5.89 5.9201 5.67 5.68 1,509,943
10/02/2013 5.96 6.15 5.85 5.89 2,049,024
10/01/2013 6.02 6.09 5.95 6.04 1,444,078
09/30/2013 6.23 6.33 6.13 6.15 1,147,075
09/27/2013 6.36 6.54 6.28 6.31 1,027,420
09/26/2013 6.46 6.59 6.23 6.29 1,329,904
09/25/2013 6.4 6.645 6.32 6.451 1,580,812
09/24/2013 6.3 6.455 6.09 6.34 1,848,014
09/23/2013 6.71 6.85 6.36 6.37 2,378,876
09/20/2013 6.8 6.84 6.52 6.74 10,838,520
09/19/2013 7.53 7.55 6.89 6.95 3,373,397
09/18/2013 6.65 7.51 6.32 7.34 4,045,761
09/17/2013 6.78 6.81 6.55 6.59 1,777,642
09/16/2013 7.04 7.06 6.66 6.69 4,070,950
09/13/2013 7.07 7.24 6.93 7.16 1,638,323
09/12/2013 7.54 7.55 7.09 7.11 2,036,188
09/11/2013 7.7 7.82 7.5201 7.72 1,310,854
09/10/2013 7.57 7.82 7.56 7.7 1,566,131
09/09/2013 8.13 8.14 7.995 8 1,495,143
09/06/2013 8.12 8.25 8.04 8.14 1,217,680
09/05/2013 8.24 8.32 7.948 8 1,489,484
09/04/2013 8.38 8.41 8.17 8.32 1,470,352
09/03/2013 8.65 8.85 8.455 8.55 1,199,023
08/30/2013 8.51 8.62 8.311 8.43 1,024,967
08/29/2013 8.45 9.0399 8.22 8.69 2,384,215
08/28/2013 9.13 9.25 8.46 8.49 2,405,576
08/27/2013 9.88 10 8.955 9.01 2,117,605
08/26/2013 9.64 9.9 9.53 9.64 1,591,684
08/23/2013 9.25 9.69 9.2 9.51 1,401,011
08/22/2013 9.13 9.42 8.91 9.25 1,096,264
08/21/2013 9.25 9.37 8.94 8.97 1,437,740
08/20/2013 9.03 9.46 9.03 9.32 1,477,828
08/19/2013 9.25 9.329 9 9.04 1,439,254
08/16/2013 9.37 9.617 8.98 9.13 1,739,728
08/15/2013 8.88 9.46 8.6 9.34 3,134,943
08/14/2013 8.55 9.11 8.52 8.91 2,169,699
08/13/2013 8.65 8.79 8.3 8.49 1,648,417
08/12/2013 8.25 8.91 8.14 8.64 2,499,396
08/09/2013 7.5 7.98 7.45 7.84 1,711,058
08/08/2013 6.59 7.58 6.59 7.52 2,348,042
08/07/2013 6.5 6.82 6.41 6.56 798,658
08/06/2013 7.02 7.02 6.53 6.56 1,154,229
08/05/2013 6.98 7.18 6.98 7.06 472,566
08/02/2013 7.33 7.41 6.99 7 1,085,125
08/01/2013 7.67 7.75 7.29 7.29 901,836
07/31/2013 7.75 7.8449 7.41 7.67 1,350,027
07/30/2013 7.7 7.91 7.57 7.78 841,943
07/29/2013 7.84 7.93 7.68 7.71 904,092
07/26/2013 7.64 7.9 7.53 7.81 833,942
07/25/2013 7.49 7.87 7.48 7.75 1,271,209
07/24/2013 7.82 7.96 7.28 7.48 1,285,086
07/23/2013 7.58 8 7.43 7.86 1,783,618
07/22/2013 7.14 7.715 7.14 7.61 1,686,963
07/19/2013 6.7 6.93 6.63 6.91 600,603
07/18/2013 6.64 6.74 6.42 6.64 651,181
07/17/2013 6.89 6.98 6.57 6.59 759,663
07/16/2013 6.58 6.83 6.52 6.82 989,808
07/15/2013 6.56 6.69 6.46 6.5 617,735
07/12/2013 6.66 6.68 6.41 6.55 675,710
07/11/2013 6.51 6.77 6.46 6.75 1,326,369
07/10/2013 6.22 6.31 6.115 6.22 933,412
07/09/2013 6.12 6.27 6.09 6.19 758,080
07/08/2013 6.25 6.3 5.99 6.02 861,063
07/05/2013 6.11 6.19 5.86 6.16 858,571
07/03/2013 6.18 6.32 6.08 6.29 918,839
07/02/2013 6.4 6.4 5.97 6.09 1,279,013
07/01/2013 6.45 6.6 6.2601 6.43 1,084,033
06/28/2013 6.45 6.6 6.2601 6.43 1,543,012
06/27/2013 5.7 5.9 5.57 5.78 1,596,032
06/26/2013 5.63 5.83 5.61 5.65 1,370,214
06/25/2013 5.88 5.95 5.75 5.91 1,081,645
06/24/2013 6.11 6.11 5.76 5.78 1,881,783
06/21/2013 6.32 6.47 6.1501 6.33 3,010,887
06/20/2013 6.46 6.57 6.19 6.23 2,330,279
06/19/2013 6.98 7.04 6.71 6.74 1,031,214
06/18/2013 7 7.1 6.915 6.97 946,936
06/17/2013 7.2 7.28 7.01 7.07 1,304,788
06/14/2013 7.53 7.58 7.21 7.22 1,028,394
06/13/2013 7.19 7.46 7.1455 7.46 754,952
06/12/2013 7.23 7.5 7.2 7.23 760,845
06/11/2013 7.29 7.42 7.16 7.22 1,318,389
06/10/2013 7.46 7.66 7.35 7.42 949,520
06/07/2013 7.78 7.78 7.3299 7.38 1,290,708
06/06/2013 7.9 8.01 7.74 8 716,152
06/05/2013 7.88 8.09 7.76 7.86 686,063
06/04/2013 7.9 8.02 7.8116 7.87 779,301
06/03/2013 7.97 8.279 7.88 8.01 1,004,646
05/31/2013 8.09 8.19 7.76 7.86 1,222,770
05/30/2013 7.76 8.329 7.71 8.14 2,190,004
05/29/2013 7 7.6394 6.99 7.61 1,880,298
05/28/2013 7.13 7.19 6.88 6.97 873,002
05/24/2013 6.88 7.12 6.84 6.95 764,431
05/23/2013 6.99 7.03 6.84 6.91 799,899
05/22/2013 6.82 7.09 6.68 6.88 1,691,279
05/21/2013 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
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 your brokers before you trade


Want to trade FX?