$6.22 +0.06 (%) Silver Standard Resources Inc - NASDAQ

May. 29, 2015 | 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
5/29/20156.196.376.176.22800,799
5/28/20155.996.215.906.161,036,553
5/27/20156.036.035.886.00803,304
5/26/20156.026.095.866.022,025,974
5/22/20156.276.376.156.20772,990
5/21/20156.226.326.166.291,061,615
5/20/20156.366.456.226.241,038,703
5/19/20156.326.506.226.361,567,418
5/18/20156.606.706.546.60859,549
5/15/20156.486.646.366.551,886,012
5/14/20156.326.736.326.523,494,735
5/13/20155.756.475.696.245,799,606
5/12/20155.585.585.375.481,214,498
5/11/20155.375.525.325.481,121,933
5/8/20155.325.405.225.36774,348
5/7/20155.255.305.115.301,168,008
5/6/20155.565.605.215.281,580,129
5/5/20155.705.745.485.54928,322
5/4/20155.675.755.545.60907,847
5/1/20155.355.635.355.52821,844
4/30/20155.635.635.405.452,229,006
4/29/20155.725.895.605.771,599,259
4/28/20155.555.855.555.741,740,906
4/27/20155.345.695.335.511,622,822
4/24/20155.375.555.185.241,250,892
4/23/20155.415.535.305.431,155,170
4/22/20155.565.665.385.391,883,739
4/21/20155.455.655.395.611,565,565
4/20/20155.295.505.205.471,120,414
4/17/20155.305.525.305.361,391,633
4/16/20155.335.405.165.231,724,145
4/15/20155.165.325.135.291,369,012
4/14/20155.125.245.075.121,225,301
4/13/20155.135.325.045.111,631,533
4/10/20155.185.345.165.301,344,428
4/9/20154.895.134.885.121,435,751
4/8/20154.985.134.864.981,319,940
4/7/20155.015.084.904.961,173,178
4/6/20155.185.194.945.091,363,944
4/2/20154.804.854.624.791,225,265
4/1/20154.644.864.574.811,951,370
3/31/20154.684.684.434.532,221,743
3/30/20154.754.764.564.661,639,237
3/27/20155.025.024.784.841,696,697
3/26/20155.255.354.955.041,376,349
3/25/20155.285.335.165.17808,311
3/24/20155.265.295.125.24845,771
3/23/20155.125.295.115.261,534,162
3/20/20155.065.225.025.113,333,790
3/19/20154.825.014.764.981,195,863
3/18/20154.634.924.564.861,847,330
3/17/20154.584.824.574.651,199,099
3/16/20154.664.794.544.721,762,658
3/13/20154.464.634.364.611,597,796
3/12/20154.514.594.404.441,888,163
3/11/20154.244.424.134.413,196,297
3/10/20154.284.334.124.282,623,501
3/9/20154.534.544.254.311,934,481
3/6/20154.534.564.414.532,166,538
3/5/20154.824.854.604.681,977,065
3/4/20154.985.004.704.782,166,190
3/3/20155.095.234.944.951,865,579
3/2/20155.295.345.045.101,475,625
2/27/20155.375.425.225.261,035,077
2/26/20155.455.485.245.301,301,948
2/25/20155.305.415.185.371,440,679
2/24/20155.055.255.035.171,772,160
2/23/20155.315.365.025.113,468,719
2/20/20155.765.955.385.413,487,342
2/19/20155.935.965.715.772,009,499
2/18/20155.905.995.705.922,183,023
2/17/20156.006.155.875.892,524,799
2/13/20156.256.446.246.261,928,660
2/12/20155.906.235.906.131,999,435
2/11/20156.116.165.815.852,444,283
2/10/20155.806.195.666.082,388,274
2/9/20155.896.015.825.851,320,273
2/6/20155.876.015.705.772,059,988
2/5/20156.066.185.876.142,152,039
2/4/20156.056.205.876.152,004,453
2/3/20156.306.305.875.982,642,416
2/2/20156.056.375.966.231,872,702
1/30/20155.976.275.846.172,009,891
1/29/20155.996.125.765.892,432,496
1/28/20156.766.766.186.252,952,145
1/27/20156.597.026.586.882,304,038
1/26/20156.236.626.156.551,770,004
1/23/20156.656.716.276.432,497,208
1/22/20157.057.136.796.812,524,102
1/21/20157.057.166.816.993,065,386
1/20/20156.897.146.756.963,149,354
1/16/20156.426.886.386.632,825,445
1/15/20156.426.556.286.362,356,800
1/14/20156.356.495.796.023,660,120
1/13/20156.576.826.136.304,927,318
1/12/20155.856.455.776.293,864,919
1/9/20155.605.835.585.771,950,360
1/8/20155.745.875.445.511,735,736
1/7/20155.675.965.535.672,931,889
1/6/20155.415.915.395.853,831,746
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center