$5.72 +0.16 (%) Silver Standard Resources Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSRI historical data

Date Open High Low Close Volume
10/20/20145.855.855.585.721,425,308
10/17/20145.905.905.545.562,434,610
10/16/20145.666.075.625.842,134,133
10/15/20145.585.885.545.752,960,095
10/14/20145.565.825.535.652,795,308
10/13/20145.595.705.455.482,126,545
10/10/20145.595.915.335.502,064,948
10/9/20145.965.995.475.603,331,970
10/8/20145.435.955.145.924,538,678
10/7/20145.695.695.225.282,136,463
10/6/20145.605.665.415.631,796,691
10/3/20145.795.795.495.492,114,281
10/2/20146.106.115.795.911,502,042
10/1/20146.186.266.006.041,843,726
9/30/20146.296.396.046.101,930,042
9/29/20146.476.646.336.35970,900
9/26/20146.556.636.416.461,127,447
9/25/20146.316.616.306.581,318,936
9/24/20146.606.626.306.431,648,394
9/23/20146.406.716.406.631,605,921
9/22/20146.506.536.166.312,440,737
9/19/20146.967.116.476.479,104,159
9/18/20147.187.186.976.971,706,770
9/17/20147.497.497.137.201,772,437
9/16/20147.427.607.277.481,060,541
9/15/20147.507.577.337.42802,928
9/12/20147.707.797.487.501,047,581
9/11/20147.517.787.337.761,450,631
9/10/20147.447.687.397.501,164,038
9/9/20147.577.757.077.602,574,867
9/8/20147.798.007.657.681,241,717
9/5/20148.068.267.838.081,769,142
9/4/20148.828.878.008.032,655,666
9/3/20149.039.078.778.771,298,620
9/2/20149.209.218.969.01896,055
8/29/20149.269.539.199.37775,595
8/28/20149.339.399.249.33617,957
8/27/20149.219.379.169.21659,749
8/26/20148.939.248.879.231,139,476
8/25/20149.059.088.798.79931,467
8/22/20149.089.148.929.09822,895
8/21/20149.169.288.929.071,558,273
8/20/20149.469.569.289.40757,163
8/19/20149.619.639.279.40751,085
8/18/20149.359.629.309.62955,277
8/15/20149.199.539.109.451,081,897
8/14/20149.689.809.399.43923,384
8/13/20149.729.909.539.67989,787
8/12/20149.8010.119.649.741,674,531
8/11/20149.559.889.559.771,497,810
8/8/20149.359.729.259.481,756,143
8/7/20148.899.358.669.311,687,545
8/6/20148.759.148.758.961,573,677
8/5/20148.378.648.268.631,451,049
8/4/20149.009.058.378.441,925,265
8/1/20149.269.418.879.051,542,818
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center