Sovran Self Storage, Inc. Historical Stock Prices

SSS 
$91.55
*  
0.91
1%
Get SSS Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading SSS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SSS Pre-Market
 
 
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: 3 Month, From 27-MAY-2015 TO 27-AUG-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.
16:00  91.99  92.82  90.50  91.55 639,771
08/27/2015 91.68 92.82 90.5 91.55 643,312
08/26/2015 90.86 91.22 89.45 90.64 659,927
08/25/2015 93.38 93.55 89.35 89.47 309,789
08/24/2015 94.04 95.28 91.42 91.7 694,866
08/21/2015 97.57 98.4 97.085 97.23 4,999,035
08/20/2015 98.19 99.32 97.95 98.58 750,471
08/19/2015 97.75 98.21 97.5 97.76 182,507
08/18/2015 98.2 98.45 97.67 98.2 203,497
08/17/2015 97.95 98.4948 97.09 98.45 87,201
08/14/2015 96.49 98.04 95.99 98.04 184,735
08/13/2015 96.86 97.57 95.87 96.78 159,169
08/12/2015 95.78 97.07 95.14 97.02 227,632
08/11/2015 95.46 96.56 95.04 95.99 211,059
08/10/2015 96.42 96.42 95.12 95.73 192,111
08/07/2015 94.57 96.07 94.41 95.82 150,568
08/06/2015 94.72 95.25 93.77 95.13 217,345
08/05/2015 95.94 96.01 94.37 94.99 249,962
08/04/2015 96.66 97.11 95.38 95.63 152,174
08/03/2015 95.32 96.53 95.11 96.49 167,948
07/31/2015 93.89 95.36 93.89 95.21 231,518
07/30/2015 92.64 93.5 91.4 93.4 303,870
07/29/2015 92.3 93.18 91.64 92.67 170,305
07/28/2015 92.57 93.15 91.9 92.47 169,733
07/27/2015 92.76 93.54 92.1801 92.47 201,200
07/24/2015 92.13 92.95 92.11 92.53 127,836
07/23/2015 93.51 93.51 91.48 92.45 187,501
07/22/2015 92.26 93.26 92.26 92.95 134,850
07/21/2015 92.51 92.86 91.86 92.16 163,368
07/20/2015 92.23 92.64 91.51 92.39 120,285
07/17/2015 92.67 92.67 91.65 92.29 140,251
07/16/2015 92.3 92.74 91.98 92.65 148,507
07/15/2015 91.81 92.37 91.4 92.05 134,936
07/14/2015 92.66 93.2196 92.12 92.57 188,517
07/13/2015 93.29 94.145 92.1601 92.57 216,025
07/10/2015 92.01 93.31 91.82 92.88 233,119
07/09/2015 92 92.445 91.5 91.87 278,253
07/08/2015 90.81 92.11 90.81 91.75 304,773
07/07/2015 90.15 91.65 90.0701 91.58 280,836
07/06/2015 88.78 89.9 88.69 89.83 248,469
07/02/2015 89.4 89.96 88.78 89.05 172,909
07/01/2015 87.24 88.76 86.5 88.74 205,806
06/30/2015 86.52 87.39 86.25 86.91 226,939
06/29/2015 86.6 87.41 86 86.19 322,968
06/26/2015 86.14 87.09 85.95 86.69 248,794
06/25/2015 87.08 87.22 85.97 86.13 150,499
06/24/2015 88.24 88.9199 86.48 86.98 264,848
06/23/2015 89.17 89.62 87.98 88.08 183,707
06/22/2015 90.99 90.99 89.17 89.37 163,708
06/19/2015 91.09 91.28 89.49 90.55 326,499
06/18/2015 89.05 90.67 89.05 90.31 221,936
06/17/2015 88.78 89.15 87.72 88.86 173,785
06/16/2015 87.9 88.8 87.47 88.75 270,248
06/15/2015 87.75 88.12 87.19 87.97 170,693
06/12/2015 87.85 88.33 87.46 87.85 102,187
06/11/2015 87.68 87.99 87.06 87.95 226,496
06/10/2015 86.89 88.29 86.46 87.2 182,113
06/09/2015 87.34 87.51 86.46 86.72 113,812
06/08/2015 87.8 87.94 87.19 87.23 163,234
06/05/2015 88.55 88.78 87.5829 87.96 220,993
06/04/2015 89.45 89.98 89.01 89.23 159,066
06/03/2015 90.74 90.74 89.49 89.73 207,627
06/02/2015 91.27 91.675 90.6 90.97 175,978
06/01/2015 91.32 92.5449 91.15 91.91 179,566
05/29/2015 91.39 91.59 90.49 91.21 492,280
05/28/2015 90.98 91.86 90.44 91.39 186,153
05/27/2015 90.93 91.41 90.37 91.28 102,906
*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?