$12.11 -0.07 (%) Silver Standard Resources Inc - NASDAQ

Sep. 30, 2016 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSRI historical data

Date Open High Low Close Volume
9/29/201612.2912.3511.9512.181,605,448
9/28/201611.9812.5611.7412.391,974,874
9/27/201612.4412.4411.7212.012,539,173
9/26/201612.7712.9312.5012.511,066,667
9/23/201613.0713.2312.5712.691,689,309
9/22/201613.5913.7312.9313.172,017,435
9/21/201612.9913.4612.6813.393,062,956
9/20/201612.2712.5012.1712.461,597,222
9/19/201612.2012.4312.1712.261,392,644
9/16/201612.3412.5411.9711.977,555,208
9/15/201612.8512.8512.1612.542,127,692
9/14/201612.4513.0012.4112.582,599,452
9/13/201612.6512.8012.0812.252,843,504
9/12/201611.8513.0911.7612.893,649,989
9/9/201613.1313.1411.9012.102,747,669
9/8/201613.6013.7713.2213.371,887,716
9/7/201613.6713.6813.0813.612,462,623
9/6/201613.0813.6412.8913.592,701,146
9/2/201612.7112.9412.2912.752,609,623
9/1/201611.6612.2711.5512.232,744,991
8/31/201611.9012.0311.5411.723,198,413
8/30/201612.5212.8811.9112.043,715,167
8/29/201612.7313.1412.6512.901,857,376
8/26/201613.4113.5912.6712.873,534,562
8/25/201612.8913.5712.7513.102,437,509
8/24/201614.3514.4513.0213.093,325,254
8/23/201614.7715.3214.6214.642,831,892
8/22/201614.2214.5914.2114.411,665,153
8/19/201614.6714.9814.5514.752,154,049
8/18/201614.9215.1514.5915.082,654,933
8/17/201614.9714.9714.2314.763,254,730
8/16/201615.1615.2614.8715.132,108,415
8/15/201615.3615.4814.9315.082,256,455
8/12/201615.6415.8415.2315.342,832,419
8/11/201614.4215.7114.2015.435,619,900
8/10/201613.9914.1313.7913.821,739,434
8/9/201613.7013.8813.6213.69954,503
8/8/201613.2713.9313.2513.551,659,585
8/5/201613.1213.5512.9113.341,881,437
8/4/201613.7514.0313.5913.642,501,833
8/3/201614.0014.0013.6013.742,066,352
8/2/201614.3514.5314.1014.151,732,183
8/1/201614.0314.1513.8014.121,207,553
7/29/201613.7714.1613.6513.941,780,058
7/28/201613.7113.8413.2613.551,590,127
7/27/201613.1313.7112.8013.572,462,113
7/26/201612.7913.1712.6912.981,516,871
7/25/201612.9212.9712.3712.641,846,792
7/22/201613.3413.3413.0013.221,302,218
7/21/201612.9713.5612.7813.462,450,602
7/20/201613.6613.6712.9613.063,196,842
7/19/201614.2014.2713.9413.991,416,470
7/18/201614.2014.3914.0714.321,746,827
7/15/201614.4514.6214.1814.241,568,325
7/14/201614.1614.5513.7114.543,148,599
7/13/201614.4714.7114.0814.672,684,303
7/12/201614.8714.9314.2314.321,998,413
7/11/201614.4214.8914.3914.872,593,130
7/8/201614.3314.7014.1414.582,924,737
7/7/201614.5714.6213.9914.212,834,158
7/6/201613.9014.8613.8014.774,661,157
7/5/201613.6813.8313.2413.712,966,407
7/1/201613.5013.6613.2813.582,345,808
6/30/201612.7213.0412.5712.991,923,549
6/29/201612.4012.7212.3912.564,040,751
6/28/201611.6612.3011.6612.203,444,583
6/27/201612.1412.3211.4311.862,873,460
6/24/201612.2412.3911.8512.024,109,863
6/23/201611.4111.6611.3411.452,120,091
6/22/201611.3311.4511.0811.431,508,656
6/21/201611.3711.5311.1511.321,593,931
6/20/201611.0511.7410.9111.572,668,239
6/17/201611.3911.7111.2611.4522,655,754
6/16/201612.0012.0411.0711.253,836,625
6/15/201611.1411.8010.9811.614,308,626
6/14/201611.4411.5811.1411.452,884,919
6/13/201611.5011.7311.2511.394,413,847
6/10/201611.3211.5510.9411.212,693,912
6/9/201611.1311.3611.0011.312,094,028
6/8/201611.0911.4110.9511.143,972,624
6/7/201610.2410.6210.2410.471,724,807
6/6/201610.1610.429.9910.412,433,058
6/3/20169.5210.249.5210.133,142,811
6/2/20168.989.208.769.081,242,346
6/1/20169.049.198.839.031,331,204
5/31/20168.689.108.589.032,185,984
5/27/20169.199.298.668.712,211,505
5/26/20169.439.559.159.331,608,226
5/25/20168.819.358.629.282,046,285
5/24/20169.449.448.898.891,945,754
5/23/20169.439.819.319.641,221,375
5/20/20169.649.759.319.672,082,814
5/19/20168.899.768.789.572,604,239
5/18/20169.709.989.279.312,802,128
5/17/20169.5310.069.379.983,188,837
5/16/20169.639.859.369.502,106,639
5/13/20169.279.679.069.472,401,166
5/12/20169.049.498.949.273,399,008
5/11/20168.839.048.478.771,860,400
5/10/20168.378.658.178.611,911,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center