Sovran Self Storage, Inc. Historical Stock Prices

SSS 
$91.28
*  
0.08
0.09%
Get SSS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SSS now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 22-FEB-2015 TO 22-MAY-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  91.17  92.21  90.585  91.28 208,091
05/22/2015 90.86 92.21 90.585 91.28 208,091
05/21/2015 91.98 92.24 90.92 91.2 312,815
05/20/2015 92.56 92.84 91.75 92 368,771
05/19/2015 91.79 92.33 91.08 92.05 273,506
05/18/2015 91.05 92.14 90.708 92.03 289,292
05/15/2015 90.3 91.59 90.27 91.5 241,087
05/14/2015 88.57 89.99 88.22 89.87 183,136
05/13/2015 89.37 90.16 87.75 88.09 156,827
05/12/2015 88.3 89.22 86.9 89.14 184,546
05/11/2015 89.99 90.52 88.09 88.35 174,176
05/08/2015 88.87 90.59 88.484 89.97 167,149
05/07/2015 86.65 88.21 86.26 87.95 217,406
05/06/2015 86.77 86.94 85.95 86.66 168,017
05/05/2015 87.8 88.35 86.02 86.34 331,813
05/04/2015 88.19 88.52 87.655 87.8 295,699
05/01/2015 87.47 89.09 87.37 87.84 319,799
04/30/2015 87.61 89.36 87.3 87.34 409,942
04/29/2015 90 90.638 88.2357 88.3 181,496
04/28/2015 90.63 90.96 89.61 90.78 132,469
04/27/2015 91.53 91.915 90.23 90.58 207,488
04/24/2015 91.14 91.32 90.5 91 491,492
04/23/2015 90.75 91.65 90.45 90.83 147,557
04/22/2015 90.66 91.69 90.35 91.21 173,657
04/21/2015 90.73 91.34 90.26 90.92 205,077
04/20/2015 89.87 90.85 89.68 90.67 300,612
04/17/2015 90.27 90.58 89.35 89.62 299,363
04/16/2015 90.61 91.26 90.28 90.73 285,231
04/15/2015 91 91.32 90.17 90.52 265,677
04/14/2015 91.26 92.07 91.22 91.56 252,135
04/13/2015 92 92.365 91.22 91.22 225,140
04/10/2015 92.08 93.03 91.56 91.95 234,218
04/09/2015 93.31 93.39 90.92 91.5 188,473
04/08/2015 93.4 94.19 92.82 93.45 174,224
04/07/2015 94.23 94.31 93.15 93.22 137,593
04/06/2015 94.02 94.84 94.02 94.48 134,697
04/02/2015 93.4 94.73 93.4 93.95 125,918
04/01/2015 93.7 94.398 92.3101 93.41 197,804
03/31/2015 94.68 95.51 93.67 93.94 504,884
03/30/2015 93.53 95.085 93.522 94.7 255,093
03/27/2015 93.93 94.69 93.29 93.52 253,258
03/26/2015 93.98 94.51 93 93.8 181,956
03/25/2015 96.63 96.822 93.86 94.16 245,252
03/24/2015 97.08 97.35 95.929 96.39 248,995
03/23/2015 97.23 97.76 96.73 97.41 313,346
03/20/2015 94.58 97.48 94.58 97.23 840,673
03/19/2015 93.67 94.71 93.25 94.44 271,726
03/18/2015 91.89 94.345 91.16 94.08 207,718
03/17/2015 91.43 92.27 90.85 91.61 218,458
03/16/2015 90.78 91.91 90.75 91.72 204,836
03/13/2015 90.81 91.25 90.02 90.53 181,768
03/12/2015 89.23 90.8 89.23 90.49 247,000
03/11/2015 88.94 89.33 88.4 88.47 294,945
03/10/2015 88.36 89.37 88.03 88.95 221,244
03/09/2015 88.87 89.45 88.17 88.65 187,072
03/06/2015 90.22 90.39 88.02 88.3 256,790
03/05/2015 90.76 91.72 90.51 90.95 274,124
03/04/2015 91.68 92.06 90.44 90.75 258,220
03/03/2015 92.28 92.56 91.01 91.84 149,715
03/02/2015 92.38 93.48 91.99 92.54 204,514
02/27/2015 91.91 92.4 91 92.02 281,660
02/26/2015 91.52 92.59 91.15 91.77 695,751
02/25/2015 93.15 94.4499 92.75 93.19 168,206
02/24/2015 94.06 94.06 92.53 92.81 110,711
02/23/2015 93.96 95.272 93.72 94.55 140,961
*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?