Silver Standard Resources Inc $9.92

up +0.22


23/4/2014 05:20 PM  |  NASDAQ : SSRI  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSRI historical data

Date Open High Low Close Volume
4/22/20149.489.729.339.701,270,280
4/21/20149.589.649.189.50878,010
4/17/20149.789.929.579.60978,263
4/16/20149.959.979.699.82660,749
4/15/201410.0110.039.559.911,459,610
4/14/201410.2910.5410.1710.40928,404
4/11/201410.5810.6710.1110.241,150,440
4/10/201411.0611.1610.5310.591,335,640
4/9/201410.7811.1710.5811.00955,620
4/8/201410.6710.9410.5110.871,389,350
4/7/201410.4010.8710.3110.421,325,520
4/4/201410.3810.6310.2510.441,118,070
4/3/201410.2710.299.9510.15947,144
4/2/201410.1610.3910.1010.331,293,490
4/1/20149.9510.329.8910.001,333,390
3/31/201410.2110.269.859.931,065,340
3/28/201410.0310.499.9210.221,210,750
3/27/20149.8010.199.6110.082,261,160
3/26/201410.5510.679.739.892,210,120
3/25/201410.4410.6910.3610.561,193,050
3/24/201410.8810.9910.2610.372,686,950
3/21/201411.5511.6811.0111.1511,699,600
3/20/201411.1911.5111.0311.341,881,100
3/19/201411.5211.6911.2811.312,203,040
3/18/201411.1811.9210.8511.702,358,120
3/17/201411.7512.2111.3711.385,186,130
3/14/201411.4411.6911.2911.571,788,770
3/13/201410.8911.3510.8411.341,622,460
3/12/201410.6710.9710.6710.941,597,230
3/11/201410.8210.9910.5410.581,833,780
3/10/201410.9210.9210.5810.751,247,170
3/7/201410.9011.0410.7910.941,288,600
3/6/201410.9311.1710.9111.111,700,400
3/5/201410.7010.9910.6610.881,323,110
3/4/201410.4910.7510.3110.671,245,970
3/3/201410.5810.8210.5010.631,727,660
2/28/201410.2210.4710.1510.312,040,020
2/27/201410.5010.8110.3410.461,900,680
2/26/201410.4110.6410.3410.521,974,090
2/25/201410.7110.7810.3410.541,818,910
2/24/201410.6410.9910.5910.761,822,570
2/21/201410.4710.8810.2410.492,168,090
2/20/20149.8910.479.7710.441,961,480
2/19/201410.2110.429.839.882,523,520
2/18/201410.7310.7310.2310.332,046,970
2/14/201410.4110.5210.1110.333,140,660
2/13/20149.329.949.279.871,913,840
2/12/20149.529.749.229.342,318,780
2/11/20149.429.829.389.532,253,590
2/10/20149.169.549.169.341,952,050
2/7/20148.439.168.349.112,978,460
2/6/20148.088.508.078.281,767,950
2/5/20147.858.207.768.032,248,460
2/4/20147.547.647.227.562,465,130
2/3/20147.908.077.667.691,134,970
1/31/20147.998.097.647.831,338,520
1/30/20147.827.977.747.95967,247
1/29/20148.088.157.728.081,580,740
1/28/20147.617.917.557.871,061,140
1/27/20148.028.077.597.611,840,250
1/24/20148.468.567.858.091,870,370
1/23/20148.368.638.348.361,305,040
1/22/20148.308.438.148.201,161,590
1/21/20148.158.447.928.342,614,760
1/17/20147.908.337.828.162,578,700
1/16/20147.777.937.737.771,073,790
1/15/20147.507.757.327.701,273,010
1/14/20147.718.057.457.502,348,690
1/13/20147.587.897.417.731,885,540
1/10/20147.197.607.177.571,616,230
1/9/20147.307.307.057.06970,609
1/8/20147.297.417.127.271,407,760
1/7/20147.287.407.097.371,315,050
1/6/20147.357.587.237.321,422,840
1/3/20147.527.537.237.281,493,470
1/2/20147.097.467.037.461,831,080
12/31/20136.706.986.596.961,554,610
12/30/20136.836.976.746.761,080,380
12/27/20136.936.986.766.951,049,160
12/26/20136.877.146.766.891,154,420
12/24/20136.486.816.486.78690,127
12/23/20136.556.596.356.531,277,160
12/20/20136.676.776.516.5712,793,100
12/19/20136.676.896.536.641,911,060
12/18/20136.957.106.756.862,714,580
12/17/20136.756.946.626.902,283,290
12/16/20136.436.916.356.823,471,580
12/13/20136.176.326.106.301,203,210
12/12/20136.006.185.976.081,045,360
12/11/20136.396.456.126.191,125,890
12/10/20136.226.446.166.411,978,890
12/9/20135.856.045.856.031,040,500
12/6/20136.016.105.755.801,046,080
12/5/20135.886.115.785.921,254,170
12/4/20135.906.045.716.011,612,910
12/3/20135.635.895.575.871,302,590
12/2/20135.865.885.645.681,454,680
11/29/20135.906.095.885.97616,281
11/27/20135.955.975.705.82910,418
11/26/20136.006.015.835.88861,341
Trading Center