$9.39 +0.34 (%) Silver Standard Resources Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSRI historical data

Date Open High Low Close Volume
4/29/20169.249.619.249.393,334,373
4/28/20168.859.158.729.052,131,348
4/27/20168.728.918.428.702,129,511
4/26/20168.318.688.178.681,782,767
4/25/20168.388.388.148.271,581,474
4/22/20168.478.728.178.353,019,108
4/21/20168.448.578.198.453,330,319
4/20/20168.148.618.068.083,962,783
4/19/20167.648.117.578.093,730,366
4/18/20167.287.377.157.311,543,621
4/15/20167.157.417.077.261,999,608
4/14/20167.327.336.857.132,314,694
4/13/20167.127.587.037.363,190,874
4/12/20167.107.306.847.273,008,775
4/11/20166.427.026.397.003,531,436
4/8/20166.026.306.016.282,002,279
4/7/20165.946.085.896.002,075,558
4/6/20165.595.815.505.791,514,425
4/5/20165.605.705.535.631,267,856
4/4/20165.625.675.505.532,422,783
4/1/20165.455.645.265.641,583,821
3/31/20165.665.785.545.551,013,975
3/30/20165.795.795.565.631,272,085
3/29/20165.415.795.365.751,279,806
3/28/20165.525.545.265.38839,156
3/24/20165.385.505.245.46967,969
3/23/20165.395.605.275.331,685,445
3/22/20165.925.935.595.631,449,287
3/21/20165.715.965.685.811,113,343
3/18/20165.735.935.695.733,409,972
3/17/20165.885.995.685.702,007,599
3/16/20165.355.755.205.732,415,902
3/15/20165.505.505.205.371,590,985
3/14/20165.835.885.495.532,343,611
3/11/20165.825.915.745.781,857,600
3/10/20165.956.035.705.803,420,080
3/9/20165.745.955.615.862,283,351
3/8/20166.076.105.745.832,258,828
3/7/20166.536.635.885.954,935,307
3/4/20166.677.256.636.693,289,938
3/3/20166.066.556.036.481,995,976
3/2/20165.686.075.636.031,653,226
3/1/20165.865.935.535.701,784,624
2/29/20165.575.865.565.801,821,684
2/26/20165.615.835.465.542,480,152
2/25/20165.766.025.755.991,360,401
2/24/20165.956.105.725.821,830,043
2/23/20165.896.035.735.75952,688
2/22/20165.595.865.585.801,541,038
2/19/20165.855.985.735.771,034,398
2/18/20165.455.975.425.911,747,248
2/17/20165.675.755.395.512,066,123
2/16/20165.785.955.485.581,705,876
2/12/20165.746.095.746.041,463,248
2/11/20166.036.185.775.872,121,472
2/10/20165.515.655.265.581,488,486
2/9/20165.685.905.545.592,707,787
2/8/20165.685.865.535.602,202,481
2/5/20164.775.444.725.411,981,344
2/4/20164.935.284.874.892,035,294
2/3/20164.494.774.474.761,430,092
2/2/20164.484.514.294.441,184,457
2/1/20164.424.594.404.511,005,875
1/29/20164.074.404.074.361,186,519
1/28/20164.084.213.924.101,026,740
1/27/20164.114.144.014.13987,754
1/26/20164.034.143.994.111,108,611
1/25/20164.004.183.953.95919,972
1/22/20163.864.083.803.931,329,280
1/21/20163.763.933.663.881,120,963
1/20/20163.973.973.663.802,088,105
1/19/20164.494.513.793.852,619,534
1/15/20164.654.754.384.401,375,766
1/14/20164.594.654.404.511,211,381
1/13/20164.644.844.544.681,375,059
1/12/20164.965.024.564.642,233,462
1/11/20165.225.284.925.021,561,353
1/8/20165.145.325.095.211,189,799
1/7/20165.285.365.075.241,584,141
1/6/20165.195.265.125.20898,833
1/5/20165.215.215.015.111,141,047
1/4/20165.275.395.055.181,256,996
12/31/20155.105.185.015.18745,333
12/30/20155.155.155.015.09653,793
12/29/20155.245.255.085.18625,914
12/28/20155.315.315.075.10901,124
12/24/20155.185.475.165.41703,384
12/23/20155.085.225.055.12800,912
12/22/20155.135.275.005.071,079,630
12/21/20155.255.325.155.18840,148
12/18/20155.135.285.065.121,491,507
12/17/20155.135.224.995.031,583,353
12/16/20155.255.355.145.301,398,342
12/15/20155.175.205.045.091,150,034
12/14/20155.315.395.085.111,790,216
12/11/20155.335.545.255.351,362,367
12/10/20155.545.655.455.46802,571
12/9/20155.545.755.455.571,425,869
12/8/20155.465.495.235.451,118,100
12/7/20155.775.815.425.471,141,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center