SSRI

Historical Stock Prices

$5.75
*  
0.05
0.88%
Get SSRI Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 5.76 5.97 5.66 5.75 1,402,788
07/30/2015 5.67 5.8801 5.52 5.7 1,346,790
07/29/2015 5.42 5.925 5.38 5.8 2,333,931
07/28/2015 5.47 5.65 5.33 5.45 1,515,066
07/27/2015 5.49 5.905 5.355 5.38 2,041,993
07/24/2015 5.23 5.63 5.04 5.58 2,814,517
07/23/2015 5.77 5.79 5.29 5.33 1,963,311
07/22/2015 5.42 5.85 5.38 5.67 1,480,371
07/21/2015 5.56 5.84 5.46 5.61 1,432,728
07/20/2015 5.7 5.83 5.36 5.41 2,927,388
07/17/2015 6.2 6.22 6.02 6.03 1,155,206
07/16/2015 6.02 6.35 6 6.27 1,002,603
07/15/2015 6.03 6.1 5.88 6.02 1,073,349
07/14/2015 6.36 6.4 6.09 6.1 965,932
07/13/2015 6.06 6.37 5.912 6.36 1,265,407
07/10/2015 6.02 6.1437 6 6.12 793,727
07/09/2015 5.96 6.3 5.87 6.02 2,021,497
07/08/2015 5.91 5.94 5.7 5.76 1,008,514
07/07/2015 6.05 6.05 5.5601 5.86 1,547,310
07/06/2015 5.93 6.315 5.88 6.22 1,121,890
07/02/2015 5.91 6.03 5.81 6 1,227,026
07/01/2015 6.23 6.2699 5.71 5.78 1,269,666
06/30/2015 6.23 6.2699 5.71 5.78 1,452,832
06/29/2015 6.29 6.47 6.2 6.21 915,712
06/26/2015 6.51 6.51 6.2 6.26 1,043,467
06/25/2015 6.49 6.62 6.43 6.49 936,492
06/24/2015 6.7 6.87 6.47 6.47 1,892,692
06/23/2015 6.58 6.785 6.55 6.73 1,120,171
06/22/2015 6.7 6.945 6.65 6.65 986,785
06/19/2015 6.85 6.98 6.7 6.84 2,200,815
06/18/2015 6.74 6.99 6.73 6.86 1,993,317
06/17/2015 6.43 6.67 6.31 6.62 1,686,704
06/16/2015 6.46 6.48 6.3 6.43 1,011,276
06/15/2015 6.27 6.54 6.1408 6.54 1,634,390
06/12/2015 6.4 6.47 6.29 6.32 598,505
06/11/2015 6.39 6.45 6.28 6.42 857,840
06/10/2015 6.52 6.58 6.41 6.43 626,492
06/09/2015 6.47 6.58 6.33 6.35 855,662
06/08/2015 6.46 6.46 6.209 6.43 809,557
06/05/2015 6.33 6.5 6.28 6.41 941,283
06/04/2015 6.3 6.58 6.2201 6.45 1,346,595
06/03/2015 6.37 6.55 6.34 6.41 702,184
06/02/2015 6.34 6.56 6.31 6.42 1,288,745
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
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
01/16/2015 6.42 6.8799 6.38 6.63 2,822,445
01/15/2015 6.42 6.55 6.28 6.36 2,356,800
01/14/2015 6.35 6.49 5.79 6.02 3,659,920
01/13/2015 6.57 6.82 6.13 6.3 4,926,798
01/12/2015 5.85 6.45 5.77 6.29 3,864,919
01/09/2015 5.6 5.83 5.58 5.77 1,948,360
01/08/2015 5.74 5.87 5.435 5.51 1,735,736
01/07/2015 5.67 5.96 5.529 5.67 2,931,839
01/06/2015 5.41 5.91 5.39 5.85 3,831,296
01/05/2015 5.34 5.42 5.0835 5.41 2,366,139
01/02/2015 4.83 5.3 4.81 5.28 1,855,249
12/31/2014 4.83 5.115 4.81 5.005 1,928,653
12/30/2014 4.73 5.1 4.72 4.94 2,366,269
12/29/2014 4.84 4.92 4.62 4.635 2,611,130
12/26/2014 4.83 5.03 4.78 4.9 1,708,595
12/24/2014 4.39 4.74 4.35 4.66 1,719,327
12/23/2014 4.51 4.71 4.32 4.4 1,783,503
12/22/2014 4.92 4.98 4.46 4.47 3,694,103
12/19/2014 4.82 5.111 4.8 4.96 15,385,910
12/18/2014 4.72 4.86 4.55 4.82 4,092,924
12/17/2014 4.28 4.57 4.16 4.55 4,437,730
12/16/2014 4.64 4.73 4.2401 4.26 3,449,067
12/15/2014 5.17 5.24 4.42 4.49 7,496,985
12/12/2014 5.37 5.56 5.16 5.29 2,784,479
12/11/2014 5.49 5.68 5.339 5.37 3,451,832
12/10/2014 5.73 5.98 5.52 5.565 3,155,696
12/09/2014 5.74 5.89 5.6 5.74 3,568,730
12/08/2014 5.45 5.62 5.12 5.51 4,068,994
12/05/2014 5.35 5.69 5.23 5.43 2,666,876
12/04/2014 5.92 5.92 5.46 5.49 2,237,771
12/03/2014 5.5 5.9401 5.49 5.8 3,359,225
12/02/2014 5.46 5.77 5.34 5.38 3,519,483
12/01/2014 5.27 5.75 5.2 5.72 3,131,148
11/28/2014 5.51 5.51 5.17 5.19 1,573,167
11/26/2014 6.03 6.07 5.84 5.87 1,531,284
11/25/2014 5.67 6.11 5.67 6.07 2,591,342
11/24/2014 5.75 5.94 5.5964 5.73 2,063,985
11/21/2014 6 6.13 5.71 5.83 3,694,597
11/20/2014 5.59 5.94 5.424 5.81 3,101,578
11/19/2014 5.79 5.91 5.41 5.44 4,885,084
11/18/2014 5.51 5.905 5.5 5.87 3,542,097
11/17/2014 5.2 5.4894 5.11 5.43 2,421,173
11/14/2014 4.66 5.34 4.51 5.25 3,447,792
11/13/2014 5 5.09 4.73 4.79 2,248,663
11/12/2014 5.12 5.32 4.78 4.94 2,818,587
11/11/2014 4.78 5.17 4.78 5.07 2,770,318
11/10/2014 5.22 5.25 4.66 4.74 2,834,097
11/07/2014 4.44 5.24 4.44 5.2 4,452,656
11/06/2014 4 4.54 3.98 4.32 3,687,461
11/05/2014 4.05 4.24 3.92 3.93 3,181,337
11/04/2014 4.63 4.65 4.25 4.27 2,669,467
11/03/2014 4.42 4.7 4.27 4.69 2,040,587
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
*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?