Home > Quotes > SSRX > Historical Prices
SSRX

3SBio Inc. Historical Stock Prices

$16.56
*  
unch
  negative  
unch
Get SSRX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SSRX 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 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.54  16.66  16.53  16.56 138,062
05/21/2013 16.55 16.59 16.54 16.56 241,399
05/20/2013 16.7 16.7 16.501 16.58 67,795
05/17/2013 16.6 16.66 16.56 16.59 87,824
05/16/2013 16.59 16.59 16.54 16.57 103,217
05/15/2013 16.531 16.5901 16.531 16.59 31,713
05/14/2013 16.55 16.57 16.53 16.56 62,733
05/13/2013 16.54 16.54 16.51 16.51 27,740
05/10/2013 16.55 16.55 16.5 16.53 19,721
05/09/2013 16.52 16.53 16.5 16.53 39,958
05/08/2013 16.5 16.53 16.5 16.5 67,573
05/07/2013 16.56 16.56 16.49 16.51 61,851
05/06/2013 16.45 16.524 16.45 16.51 31,639
05/03/2013 16.54 16.545 16.48 16.49 23,747
05/02/2013 16.51 16.54 16.48 16.52 114,822
05/01/2013 16.49 16.54 16.46 16.47 150,437
04/30/2013 16.55 16.55 16.49 16.51 206,159
04/29/2013 16.53 16.55 16.48 16.55 62,880
04/26/2013 16.49 16.5 16.48 16.48 82,936
04/25/2013 16.49 16.52 16.485 16.51 87,059
04/24/2013 16.32 16.53 16.32 16.52 310,035
04/23/2013 16.29 16.36 16.25 16.32 333,337
04/22/2013 15.14 16.36 15.09 16.27 791,731
04/19/2013 15.16 15.21 15.05 15.19 274,210
04/18/2013 15.12 15.15 15.04 15.14 213,674
04/17/2013 15.19 15.21 15.06 15.08 139,515
04/16/2013 15.16 15.2 15.12 15.17 42,297
04/15/2013 15.15 15.2 14.98 15.09 359,273
04/12/2013 15.16 15.3 15.16 15.2 260,782
04/11/2013 15.15 15.22 15.15 15.18 174,799
04/10/2013 15.24 15.25 15.15 15.16 431,919
04/09/2013 15.29 15.35 15.19 15.21 948,706
04/08/2013 15.23 15.2799 15.2 15.25 142,286
04/05/2013 15.2 15.24 15.19 15.22 141,855
04/04/2013 15.21 15.23 15.17 15.21 90,454
04/03/2013 15.19 15.22 15.15 15.19 91,702
04/02/2013 15.23 15.24 15.13 15.24 180,139
04/01/2013 15.2 15.24 15.19 15.21 33,374
03/28/2013 15.19 15.24 15.18 15.2 28,610
03/27/2013 15.2 15.25 15.15 15.24 41,561
03/26/2013 15.2 15.25 15.02 15.21 106,354
03/25/2013 15 15.2 14.99 15.145 270,275
03/22/2013 14.88 14.99 14.87 14.98 61,572
03/21/2013 14.9 14.95 14.87 14.91 124,161
03/20/2013 14.89 14.93 14.88 14.91 108,848
03/19/2013 14.88 14.94 14.86 14.88 196,083
03/18/2013 14.93 14.94 14.88 14.9 61,265
03/15/2013 15 15 14.91 15 256,389
03/14/2013 14.92 15 14.92 14.99 33,392
03/13/2013 14.93 14.93 14.87 14.92 84,972
03/12/2013 14.92 14.96 14.9 14.925 106,791
03/11/2013 14.92 14.95 14.9 14.9 52,858
03/08/2013 14.9 14.99 14.82 14.92 85,908
03/07/2013 14.88 14.9 14.86 14.88 51,227
03/06/2013 14.85 14.93 14.8 14.86 34,108
03/05/2013 14.84 14.92 14.72 14.82 223,694
03/04/2013 14.8 14.85 14.7 14.75 275,399
03/01/2013 14.9 14.9 14.76 14.85 80,987
02/28/2013 14.75 15.05 14.74 14.9 217,962
02/27/2013 14.74 14.75 14.711 14.74 99,162
02/26/2013 14.72 14.74 14.65 14.74 315,780
02/25/2013 14.73 14.75 14.68 14.69 263,150
02/22/2013 14.7 14.75 14.673 14.69 267,885
02/21/2013 14.7 14.73 14.69 14.72 340,548
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.