Sovran Self Storage, Inc. Historical Stock Prices

SSS 
$91
*  
0.17
0.19%
Get SSS Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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  90.90  91.32  90.50  91 491,492
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
02/20/2015 93.54 94.995 93.46 93.95 203,684
02/19/2015 93.62 94.75 92.155 93.34 207,963
02/18/2015 93.5 94.24 91.8 93.92 366,732
02/17/2015 94.3 94.98 92.81 93.3 131,420
02/13/2015 94.86 94.86 93.32 94.14 97,207
02/12/2015 94.51 95.15 94.2 94.86 140,526
02/11/2015 94.51 95.13 93.52 94.07 102,275
02/10/2015 95.56 95.67 93.68 94.31 150,654
02/09/2015 95.62 96.39 94.76 95.14 168,777
02/06/2015 97.5 97.5 95.53 95.99 466,125
02/05/2015 95.91 97.53 95.81 97.49 163,036
02/04/2015 95.81 96.18 94.84 95.5 210,345
02/03/2015 95.45 96.23 94.6817 96.11 256,651
02/02/2015 94.79 95.12 92.9 94.96 186,542
01/30/2015 95.85 96.28 94.64 94.75 271,364
01/29/2015 96.15 96.28 94.26 96.28 147,791
01/28/2015 96.02 96.78 95.46 95.76 221,876
01/27/2015 95.11 96.21 95.01 95.95 132,167
01/26/2015 94.01 95.48 93.21 95.47 169,571
01/23/2015 95 95 93.5 94.03 150,777
01/22/2015 93.77 94.87 93.3 94.86 181,345
01/21/2015 93.46 93.81 92.78 93.13 173,774
01/20/2015 94.03 94.2825 92.75 93.45 179,892
01/16/2015 91.27 94.07 91.11 93.85 190,632
01/15/2015 91.2 92.04 90.77 91.76 179,663
01/14/2015 89.53 91.29 89.41 90.84 489,022
01/13/2015 91.6 92.19 90.42 90.8 291,521
01/12/2015 91.36 92.15 91.15 91.27 259,809
01/09/2015 91.53 92.06 91.04 91.09 287,794
01/08/2015 91.65 91.98 90.9 91.65 374,009
01/07/2015 90.84 91.77 90.53 91.49 434,643
01/06/2015 89.67 91.51 89.51 90.9 350,523
01/05/2015 88.35 89.79 87.88 89.22 254,137
01/02/2015 87.72 88.7 87.4 88.56 144,888
12/31/2014 89.1 89.57 86.95 87.22 135,039
12/30/2014 88.7 89.54 88.14 88.79 81,409
12/29/2014 88.68 89.51 88.58 88.94 111,621
12/26/2014 88.29 88.66 87.52 88.49 115,838
12/24/2014 88.23 88.62 87.47 87.92 94,529
12/23/2014 89.07 89.31 87.69 87.97 145,756
12/22/2014 86.37 88.61 85.94 88.57 159,875
12/19/2014 86.11 86.86 86.03 86.39 604,058
12/18/2014 86.29 86.355 85.21 86.27 139,414
12/17/2014 83.62 85.6 83.4 85.53 261,484
12/16/2014 83.98 84.7 83.44 83.54 324,965
12/15/2014 85.55 85.56 83.72 83.99 235,937
12/12/2014 86.28 87.19 85.47 85.54 270,090
12/11/2014 87.86 88.25 86.74 86.94 203,894
12/10/2014 86.71 87.64 86.53 87.55 229,530
12/09/2014 85.33 87.27 85.33 86.78 218,719
12/08/2014 85.56 86.27 85.28 85.98 194,414
12/05/2014 84.98 85.68 84.465 85.54 138,167
12/04/2014 85.52 85.69 84.46 85.44 164,425
12/03/2014 85.5 86.26 85.08 85.54 179,812
12/02/2014 84.73 85.61 83.88 85.54 103,674
12/01/2014 85.04 85.77 84.64 84.64 111,691
11/28/2014 85.68 86.68 84.94 85.02 72,891
11/26/2014 84.48 85.48 83.82 85.37 111,404
11/25/2014 84.09 84.421 83.54 84.22 118,831
11/24/2014 83.63 84.74 83.37 83.8 128,433
11/21/2014 83.5 84.06 83.15 83.6 165,965
11/20/2014 82.09 82.78 81.87 82.75 122,817
11/19/2014 83.62 84.1 82.43 82.48 103,822
11/18/2014 84.41 84.41 83.72 83.87 143,338
11/17/2014 83.04 84.53 83.04 84.15 212,447
11/14/2014 84.45 85.0099 82.67 82.94 228,715
11/13/2014 84.26 84.96 83.8 84.59 134,648
11/12/2014 84.24 84.25 83.3 83.99 131,385
11/11/2014 84.83 84.9 83.84 84.28 133,727
11/10/2014 84.2 84.95 84.13 84.84 179,467
11/07/2014 85 85.03 84.19 84.39 173,694
11/06/2014 85.75 86.31 84.67 84.84 161,581
11/05/2014 85.82 86.15 84.75 85.62 131,728
11/04/2014 85.6 86.2 84.95 85.44 141,018
11/03/2014 85.28 86.25 84.69 85.57 229,850
10/31/2014 83.58 85.14 82.25 85.09 387,966
10/30/2014 82.65 83.47 81.35 82.29 259,255
10/29/2014 83.58 84.19 82.38 82.83 127,314
10/28/2014 83.06 83.73 82.7 83.73 169,668
10/27/2014 82.09 83.14 81.5856 83.05 135,268
10/24/2014 82.9 82.98 81.67 82.11 122,802
10/23/2014 82.31 82.92 81.31 82.91 165,455
10/22/2014 81.21 82.19 81.11 81.76 150,409
10/21/2014 80.59 81.07 79.9 81.07 200,054
10/20/2014 79.62 80.55 79.62 80.54 201,983
10/17/2014 81.83 81.83 79.445 79.67 189,389
10/16/2014 80.82 81.86 80.1401 81.17 222,474
10/15/2014 81.08 81.87 79.813 81.29 253,670
10/14/2014 79.87 81.94 79.16 81.57 332,587
10/13/2014 78.3 79.95 78.3 79.16 267,662
10/10/2014 77.33 78.57 77.33 78.28 265,291
10/09/2014 76.89 78.22 76.89 77.68 261,371
10/08/2014 75.54 77.61 75.4 77.56 197,969
10/07/2014 75.29 76.21 75.13 75.62 171,988
10/06/2014 75.08 76.13 75.03 75.53 120,925
10/03/2014 75.24 75.64 74.74 75.13 131,495
10/02/2014 74.49 75.355 74.49 74.92 147,816
10/01/2014 74.36 75.375 74.1 74.65 229,228
09/30/2014 75.12 75.54 74.36 74.36 213,287
09/29/2014 74.38 75.2899 73.9 75.13 128,725
09/26/2014 74.08 75 73.95 74.94 117,565
09/25/2014 74.52 75.21 74.01 74.05 188,281
09/24/2014 74.23 75.11 73.92 74.6 293,169
09/23/2014 74 74.71 73.66 73.97 287,465
09/22/2014 74.3 74.47 73.88 74.05 119,757
09/19/2014 74.31 74.72 74.13 74.41 329,016
09/18/2014 75.13 75.303 74.15 74.33 144,746
09/17/2014 74.8 75.61 74.492 75.08 200,264
09/16/2014 73.93 74.82 73.59 74.66 139,763
09/15/2014 74.37 74.74 73.78 74.02 127,682
09/12/2014 77.36 77.36 73.78 74.38 240,498
09/11/2014 77.33 77.92 76.921 77.52 139,521
09/10/2014 78.76 78.76 77.33 77.52 110,856
09/09/2014 79.47 79.47 78.7 79 215,976
09/08/2014 79.5 79.93 79.14 79.69 134,512
09/05/2014 78.47 79.53 78.47 79.48 174,973
09/04/2014 78.8 79.15 78.39 78.62 243,712
09/03/2014 78.44 79.02 78.22 78.86 198,893
09/02/2014 77.25 78.36 77.006 78.3 170,158
08/29/2014 77.15 77.73 76.97 77.27 93,637
08/28/2014 77.6 77.802 77.09 77.15 102,101
08/27/2014 77.37 77.82 77.13 77.69 91,513
08/26/2014 77.1 77.75 77.1 77.38 92,653
08/25/2014 77.9 77.9 77 77.24 86,842
08/22/2014 78.46 78.5575 77.65 77.66 187,662
08/21/2014 78.67 78.92 78.17 78.5 164,909
08/20/2014 78.52 78.87 77.88 78.71 136,175
08/19/2014 78.79 78.96 78.26 78.75 166,985
08/18/2014 78.53 78.77 77.99 78.72 177,248
08/15/2014 79.31 79.35 77.73 78.17 192,810
08/14/2014 78.89 78.92 78.27 78.73 95,284
08/13/2014 78.09 78.829 78.09 78.7 164,510
08/12/2014 78.11 78.8999 77.43 77.9 145,245
08/11/2014 77.5 78.2 77.375 78.19 291,799
08/08/2014 76.94 77.89 76.75 77.19 204,352
08/07/2014 76.91 77.77 76.4 76.9 169,913
08/06/2014 76.92 77.59 76.12 77.05 210,175
08/05/2014 76.71 77.825 76.71 77.12 193,125
08/04/2014 76.2 77.46 75.63 77.19 202,275
08/01/2014 76.91 77.4 75.78 76.05 212,544
07/31/2014 76.79 77.65 76.25 76.72 240,965
07/30/2014 77.41 77.41 76.24 77.03 87,726
07/29/2014 77.56 77.56 76.85 77.04 108,223
07/28/2014 77.57 77.93 77.34 77.57 180,496
07/25/2014 76.99 77.41 76.67 77.41 152,357
07/24/2014 77.5 77.91 77.26 77.47 172,051
07/23/2014 77.4 77.84 77.2801 77.46 64,089
07/22/2014 77.36 77.89 77.25 77.39 87,114
07/21/2014 77.4 77.8 76.72 77.1 100,143
07/18/2014 76.34 77.95 76.34 77.78 107,900
07/17/2014 76.51 76.75 76.08 76.55 134,815
07/16/2014 77.12 77.35 76.3381 76.93 85,170
07/15/2014 77.62 77.73 76.55 76.71 82,077
07/14/2014 77 77.75 76.6 77.63 159,689
07/11/2014 76.65 76.65 75.8 76.52 195,599
07/10/2014 75.82 76.89 75.79 76.69 355,538
07/09/2014 77.41 77.53 76.58 77.35 177,849
07/08/2014 77.15 77.37 76.71 77.21 192,556
07/07/2014 77.41 77.79 77 77.07 163,817
07/03/2014 77.9 77.9 77.14 77.48 81,994
07/02/2014 77.87 78.03 76.85 77.84 159,062
07/01/2014 77.34 78.53 77.08 78.04 168,411
06/30/2014 77.87 78.16 76.5 77.25 209,903
06/27/2014 76.17 78.05 76.17 77.95 303,686
06/26/2014 76.35 76.65 76.03 76.56 138,314
06/25/2014 76.6 77.13 76.13 76.44 155,925
06/24/2014 76.83 77.095 76.57 76.86 195,143
06/23/2014 77.68 78.27 76.79 76.84 155,927
06/20/2014 78.23 78.23 77.33 77.73 372,768
06/19/2014 77.42 78.09 77.23 78.02 221,225
06/18/2014 76.59 77.43 76.54 77.29 217,699
06/17/2014 75.56 76.98 75.51 76.65 205,440
06/16/2014 76.43 76.53 75.31 75.71 201,427
06/13/2014 76.42 76.55 75.6 76.51 94,352
06/12/2014 76.61 76.61 75.51 76.26 176,704
06/11/2014 76.61 76.99 76.04 76.71 188,183
06/10/2014 77.52 77.6 76.37 76.75 138,315
06/09/2014 78.17 78.61 77.29 77.6 180,508
06/06/2014 79.07 79.29 77.81 78.36 149,309
06/05/2014 76.93 78.78 76.33 78.69 208,357
06/04/2014 75.93 77.03 75.69 76.85 122,606
06/03/2014 75.96 76.24 75.57 76.04 168,639
06/02/2014 77.1 77.14 75.87 76.03 209,439
05/30/2014 76.75 77.34 76.15 76.8 382,209
05/29/2014 76.99 77.31 76.51 76.63 103,369
05/28/2014 76.76 77.28 76.29 76.91 201,607
05/27/2014 76.46 77.49 76.205 77.13 153,208
05/23/2014 75.48 76.3 75.42 76.23 103,119
05/22/2014 76.14 76.73 75.4 75.48 146,558
05/21/2014 76.29 76.62 75.8604 76.19 169,898
05/20/2014 75.93 76.39 75.36 76.1 255,245
05/19/2014 76.07 76.52 75.88 76.13 80,795
05/16/2014 74.85 76.2 74.85 76.15 116,967
05/15/2014 74.9 75.43 74.4 75.03 149,306
05/14/2014 75.02 75.946 74.55 75.26 178,564
05/13/2014 76.68 77.44 74.98 75.01 155,280
05/12/2014 76.2 77.1 75.7 76.6 137,444
05/09/2014 75.55 76.35 75.47 75.89 80,000
05/08/2014 76.49 76.96 75.77 75.91 233,442
05/07/2014 75.49 76.45 75.41 76.43 223,987
05/06/2014 75.66 75.96 74.87 75.46 162,588
05/05/2014 75.43 76.18 74.86 76.05 167,595
05/02/2014 75.16 76.19 74.65 75.84 235,618
05/01/2014 75.89 75.9 72.88 75.28 274,328
04/30/2014 75.22 75.95 74.72 75.9 96,865
04/29/2014 75.47 75.72 75.07 75.19 156,865
04/28/2014 74.55 75.13 74.31 75.03 136,843
04/25/2014 74.58 74.91 74.15 74.38 154,576
04/24/2014 75.01 75.04 74.5 74.92 104,501
*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?