SILVER STANDARD RESOURCES $6.88

up +0.15


22/5/2013 04:22 PM  |  NASDAQ : SSRI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SSRI historical data

Date Open High Low Close Volume
5/21/2013 6.75 6.85 6.50 6.73 14585
5/20/2013 6.26 6.95 6.25 6.93 17284
5/17/2013 6.44 6.47 6.27 6.30 14961
5/16/2013 6.42 6.65 6.34 6.52 13455
5/15/2013 6.64 6.68 6.43 6.49 18795
5/14/2013 6.75 6.89 6.66 6.74 8837
5/13/2013 6.90 6.94 6.77 6.81 6093
5/10/2013 6.85 7.01 6.63 6.98 12340
5/9/2013 7.15 7.25 6.92 6.94 12284
5/8/2013 6.95 7.28 6.91 7.20 13891
5/7/2013 7.05 7.07 6.84 6.90 14247
5/6/2013 6.95 7.16 6.91 7.15 14451
5/3/2013 7.01 7.22 6.95 6.98 17974
5/2/2013 7.20 7.24 6.93 7.00 13181
5/1/2013 6.95 7.17 6.87 7.12 17564
4/30/2013 7.09 7.18 6.93 7.14 17496
4/29/2013 7.16 7.28 6.97 7.11 13882
4/26/2013 7.41 7.41 6.88 7.06 12943
4/25/2013 7.44 7.55 7.25 7.38 21416
4/24/2013 6.84 7.22 6.74 7.15 18124
4/23/2013 6.94 6.94 6.68 6.78 12587
4/22/2013 7.10 7.19 6.81 6.99 11868
4/19/2013 6.99 7.14 6.71 6.95 11598
4/18/2013 6.66 7.02 6.50 6.86 15700
4/17/2013 7.20 7.30 6.55 6.62 25171
4/16/2013 7.75 7.80 7.18 7.23 21551
4/15/2013 7.98 8.00 7.39 7.39 27232
4/12/2013 8.90 8.90 8.51 8.55 16089
4/11/2013 9.36 9.64 9.13 9.14 7980
4/10/2013 9.82 9.86 9.38 9.49 6976
4/9/2013 9.35 10.03 9.35 9.86 13058
4/8/2013 9.58 9.70 9.30 9.33 5735
4/5/2013 9.44 9.69 9.36 9.55 12807
4/4/2013 9.10 9.45 8.77 9.39 15408
4/3/2013 9.73 9.92 8.75 9.08 21092
4/2/2013 10.13 10.18 9.70 9.73 11103
4/1/2013 10.53 10.57 10.11 10.24 7199
3/28/2013 10.62 10.63 10.43 10.55 3913
3/27/2013 10.50 10.75 10.31 10.69 6402
3/26/2013 10.71 10.71 10.37 10.56 5107
3/25/2013 10.78 10.96 10.49 10.73 6820
3/22/2013 10.88 11.01 10.65 10.80 7462
3/21/2013 10.56 11.08 10.56 10.95 11117
3/20/2013 10.75 10.78 10.41 10.46 11391
3/19/2013 10.31 10.88 10.28 10.71 22842
3/18/2013 10.33 10.45 10.18 10.32 7863
3/15/2013 10.16 10.30 10.10 10.25 13392
3/14/2013 9.99 10.31 9.90 10.16 5685
3/13/2013 10.45 10.50 10.01 10.07 7331
3/12/2013 10.20 10.42 10.13 10.36 12239
3/11/2013 10.07 10.20 9.87 9.99 5323
3/8/2013 9.76 10.18 9.61 10.02 7337
3/7/2013 10.00 10.28 9.79 9.85 11072
3/6/2013 9.31 9.98 9.24 9.94 15494
3/5/2013 9.53 9.72 9.25 9.28 12197
3/4/2013 9.92 10.07 9.27 9.37 14410
3/1/2013 10.30 10.53 9.63 10.01 17363
2/28/2013 10.61 10.61 10.11 10.21 8073
2/27/2013 10.64 10.77 10.54 10.64 7144
2/26/2013 10.74 10.93 10.50 10.81 7647
2/25/2013 10.62 10.83 10.60 10.67 8092
2/22/2013 10.67 10.67 10.34 10.57 7534
2/21/2013 10.25 11.01 10.25 10.64 14358
2/20/2013 10.80 10.88 10.20 10.22 12856
2/19/2013 10.98 11.29 10.90 10.99 8396
2/15/2013 11.27 11.33 10.94 11.02 9727
2/14/2013 11.53 11.63 11.33 11.40 9045
2/13/2013 11.59 11.67 11.40 11.45 6723
2/12/2013 11.58 11.74 11.51 11.59 9348
2/11/2013 11.62 11.73 11.56 11.64 7109
2/8/2013 11.74 11.79 11.61 11.78 5957
2/7/2013 11.69 11.92 11.55 11.74 7642
2/6/2013 11.71 11.95 11.68 11.75 10280
2/5/2013 12.02 12.12 11.56 11.86 16995
2/4/2013 12.09 12.31 11.98 12.00 6097
2/1/2013 12.20 12.43 12.12 12.22 14036
1/31/2013 12.09 12.18 11.86 12.05 9348
1/30/2013 12.19 12.42 11.99 12.18 18040
1/29/2013 11.93 12.16 11.93 12.01 8240
1/28/2013 12.27 12.34 11.75 11.84 17640
1/25/2013 12.50 12.65 12.27 12.27 15065
1/24/2013 12.87 12.96 12.55 12.58 16632
1/23/2013 13.27 13.36 13.00 13.01 7914
1/22/2013 13.13 13.39 12.93 13.28 9578
1/18/2013 13.42 13.48 13.05 13.08 10766
1/17/2013 13.29 13.59 13.21 13.34 10171
1/16/2013 13.21 13.47 13.17 13.41 8192
1/15/2013 13.37 13.47 13.11 13.36 20289
1/14/2013 13.66 13.78 13.49 13.51 25198
1/11/2013 13.76 13.87 13.36 13.55 36794
1/10/2013 14.55 14.69 13.85 14.00 37604
1/9/2013 15.11 15.18 14.71 15.15 4919
1/8/2013 14.54 15.13 14.54 15.11 8061
1/7/2013 14.63 14.76 14.47 14.53 3776
1/4/2013 14.62 14.84 14.40 14.76 5785
1/3/2013 15.20 15.44 14.59 14.60 5691
1/2/2013 15.34 15.45 15.19 15.39 6835
12/31/2012 14.51 14.99 14.42 14.89 5317
12/28/2012 14.68 14.93 14.32 14.45 5454
12/27/2012 14.25 14.97 14.19 14.82 7839
Marketplace
Trading Center