Quantcast

Historical Stock Prices

SSRM 
$11.73
*  
0.02
0.17%
Get SSRM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SSRM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 11.8 11.85 11.58 11.73 528,016
04/17/2019 11.95 12.04 11.52 11.75 734,677
04/16/2019 12.14 12.2 11.91 11.91 525,120
04/15/2019 12.17 12.325 12.11 12.29 496,896
04/12/2019 12.53 12.53 12.22 12.245 463,871
04/11/2019 12.03 12.61 11.95 12.53 923,712
04/10/2019 12.52 12.57 12.1 12.12 357,724
04/09/2019 12.51 12.63 12.43 12.55 458,178
04/08/2019 12.33 12.47 12.22 12.45 747,088
04/05/2019 12.25 12.27 12.06 12.1 406,117
04/04/2019 11.93 12.3084 11.76 12.28 909,110
04/03/2019 12.08 12.27 11.98 12.02 671,866
04/02/2019 12.15 12.35 11.78 12.06 1,350,829
04/01/2019 12.66 12.67 12.17 12.32 1,480,978
03/29/2019 12.85 12.85 12.645 12.66 494,842
03/28/2019 13.06 13.06 12.6 12.72 995,824
03/27/2019 13.55 13.63 13.17 13.19 648,611
03/26/2019 13.51 13.63 13.29 13.59 918,330
03/25/2019 13.1 13.76 13.08 13.66 1,545,533
03/22/2019 12.8 13.18 12.8 13.06 870,724
03/21/2019 13.06 13.17 12.71 12.83 890,559
03/20/2019 12.77 13.14 12.46 13.04 1,039,094
03/19/2019 12.97 13 12.75 12.77 740,854
03/18/2019 13.05 13.17 12.74 12.75 1,257,649
03/15/2019 13.12 13.25 12.865 13.05 3,261,034
03/14/2019 13.54 13.595 12.99 13 3,224,292
03/13/2019 14 14 13.37 13.69 4,192,826
03/12/2019 14.33 14.625 14.33 14.61 793,608
03/11/2019 14.32 14.34 14.12 14.28 696,517
03/08/2019 14.16 14.37 13.91 14.34 1,354,790
03/07/2019 13.41 13.97 13.34 13.87 918,305
03/06/2019 13.57 13.65 13.42 13.43 438,406
03/05/2019 13.32 13.58 13.3 13.58 422,980
03/04/2019 13.23 13.415 13.05 13.36 761,010
03/01/2019 13.73 13.87 13.3534 13.4 911,912
02/28/2019 14.04 14.08 13.81 13.9 455,688
02/27/2019 14.25 14.29 13.9 14.04 835,326
02/26/2019 14.28 14.52 13.86 14.29 631,100
02/25/2019 14.37 14.66 14.23 14.35 911,436
02/22/2019 14 15.17 14 14.39 1,869,692
02/21/2019 13.84 14.15 13.76 14.13 1,224,918
02/20/2019 14.11 14.26 13.83 13.91 1,154,954
02/19/2019 14.14 14.185 13.97 14.08 1,365,299
02/15/2019 13.85 14.07 13.725 14.06 654,565
02/14/2019 13.54 13.76 13.42 13.75 454,575
02/13/2019 13.46 13.76 13.46 13.53 501,620
02/12/2019 13.97 14.002 13.4001 13.52 784,594
02/11/2019 13.86 14.105 13.8104 13.85 484,568
02/08/2019 13.75 14.12 13.68 14.01 534,904
02/07/2019 13.78 13.87 13.66 13.74 505,086
02/06/2019 13.82 14.0977 13.78 13.815 627,782
02/05/2019 13.77 13.99 13.77 13.97 639,892
02/04/2019 13.58 14 13.58 13.87 846,232
02/01/2019 13.72 13.79 13.42 13.77 831,593
01/31/2019 13.74 13.95 13.64 13.72 1,279,714
01/30/2019 13.25 13.75 13.145 13.64 1,259,770
01/29/2019 12.92 13.37 12.89 13.32 1,098,633
01/28/2019 12.48 12.84 12.4038 12.82 1,285,907
01/25/2019 12.18 12.59 12.11 12.55 868,747
01/24/2019 11.87 12.06 11.82 12.03 307,674
01/23/2019 11.89 12.0967 11.73 11.91 434,737
01/22/2019 11.86 11.88 11.6 11.83 707,358
01/18/2019 12 12.06 11.6 11.63 1,058,883
*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?



Smart Portfolio