Silver Standard Resources Inc $9.05

down -0.13


1/8/2014 04:00 PM  |  NASDAQ : SSRI  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSRI historical data

Date Open High Low Close Volume
7/31/20149.209.309.089.181,020,961
7/30/20149.349.409.129.34992,921
7/29/20149.549.629.369.45849,576
7/28/20149.159.579.149.531,280,654
7/25/20148.769.278.729.261,244,060
7/24/20148.758.908.678.771,336,575
7/23/20149.189.398.948.981,387,405
7/22/20149.329.399.139.181,143,084
7/21/20149.579.689.129.401,709,628
7/18/20149.669.669.289.481,743,273
7/17/20148.929.838.869.684,338,022
7/16/20148.688.958.688.831,518,424
7/15/20149.169.248.598.602,006,324
7/14/20148.839.158.758.881,169,790
7/11/20148.849.208.689.191,357,302
7/10/20149.659.698.808.812,440,328
7/9/20148.969.348.789.212,207,564
7/8/20148.808.978.628.861,556,690
7/7/20148.668.828.618.69774,715
7/3/20148.578.788.418.75670,998
7/2/20148.538.938.508.691,057,812
7/1/20148.678.838.548.58846,631
6/30/20148.238.718.148.661,132,124
6/27/20148.458.628.178.401,216,337
6/26/20148.338.508.238.46999,028
6/25/20148.328.518.198.431,227,680
6/24/20148.679.088.328.341,787,818
6/23/20148.348.678.258.601,187,409
6/20/20148.448.498.138.363,283,074
6/19/20148.158.538.048.462,612,000
6/18/20147.627.927.627.901,387,809
6/17/20147.567.827.307.661,460,127
6/16/20148.188.187.617.681,336,058
6/13/20147.768.017.527.961,491,712
6/12/20147.597.927.547.801,661,362
6/11/20147.237.577.217.541,230,542
6/10/20146.867.226.867.201,036,489
6/9/20146.866.936.786.79672,909
6/6/20146.936.936.736.77962,396
6/5/20146.617.046.606.941,482,085
6/4/20146.416.626.376.55797,069
6/3/20146.416.516.286.42748,026
6/2/20146.496.596.316.421,244,809
5/30/20146.596.596.386.541,191,286
5/29/20146.676.786.536.541,764,643
5/28/20146.726.756.476.681,890,481
5/27/20147.237.256.716.722,140,896
5/23/20147.537.537.267.35852,486
5/22/20147.607.657.417.53673,643
5/21/20147.587.597.267.521,286,325
5/20/20147.797.887.677.73774,196
5/19/20147.807.887.677.88623,613
5/16/20147.717.737.507.72743,775
5/15/20148.058.077.737.751,256,566
5/14/20148.038.277.958.161,470,949
5/13/20147.838.037.797.911,025,970
5/12/20148.488.547.847.872,106,254
5/9/20149.239.378.258.421,855,934
5/8/20149.469.629.359.39616,934
5/7/20149.849.919.419.49984,677
5/6/201410.1110.209.869.91593,166
5/5/201410.3110.4010.0410.08694,967
5/2/20149.8810.339.8210.191,461,691
5/1/20149.7910.039.689.82642,428
4/30/20149.8610.059.669.91811,701
4/29/20149.6110.069.609.95938,416
4/28/20149.9610.009.539.591,268,468
4/25/20149.7010.059.689.97883,432
4/24/20149.7910.029.609.61963,918
4/23/20149.6810.149.539.92971,759
4/22/20149.489.729.339.701,270,277
4/21/20149.589.649.189.50878,010
4/17/20149.789.929.579.60978,263
4/16/20149.959.979.699.82660,749
4/15/201410.0110.039.559.911,459,607
4/14/201410.2910.5410.1710.40928,404
4/11/201410.5810.6710.1110.241,150,435
4/10/201411.0611.1610.5310.591,335,645
4/9/201410.7811.1710.5811.00955,620
4/8/201410.6710.9410.5110.871,389,353
4/7/201410.4010.8710.3110.421,325,520
4/4/201410.3810.6310.2510.441,118,071
4/3/201410.2710.299.9510.15947,144
4/2/201410.1610.3910.1010.331,293,486
4/1/20149.9510.329.8910.001,333,390
3/31/201410.2110.269.859.931,065,344
3/28/201410.0310.499.9210.221,210,752
3/27/20149.8010.199.6110.082,261,158
3/26/201410.5510.679.739.892,210,118
3/25/201410.4410.6910.3610.561,193,052
3/24/201410.8810.9910.2610.372,686,946
3/21/201411.5511.6811.0111.1511,699,643
3/20/201411.1911.5111.0311.341,881,095
3/19/201411.5211.6911.2811.312,203,040
3/18/201411.1811.9210.8511.702,358,116
3/17/201411.7512.2111.3711.385,186,130
3/14/201411.4411.6911.2911.571,788,766
3/13/201410.8911.3510.8411.341,622,464
3/12/201410.6710.9710.6710.941,597,232
3/11/201410.8210.9910.5410.581,833,780
Trading Center