$5.70 +0.30 (%) Silver Standard Resources Inc - NASDAQ

Aug. 4, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSRI historical data

Date Open High Low Close Volume
8/3/20155.705.735.375.401,299,291
7/31/20155.765.975.665.751,402,788
7/30/20155.675.885.525.701,346,790
7/29/20155.425.935.385.802,333,931
7/28/20155.475.655.335.451,516,866
7/27/20155.495.915.365.382,041,993
7/24/20155.235.635.045.582,814,817
7/23/20155.775.795.295.331,963,311
7/22/20155.425.855.385.671,480,371
7/21/20155.565.845.465.611,432,928
7/20/20155.705.835.365.412,927,388
7/17/20156.206.226.026.031,155,806
7/16/20156.026.356.006.271,002,903
7/15/20156.036.105.886.021,074,449
7/14/20156.366.406.096.10966,932
7/13/20156.066.375.916.361,266,107
7/10/20156.026.146.006.12793,727
7/9/20155.966.305.876.022,021,497
7/8/20155.915.945.705.761,008,514
7/7/20156.056.055.565.861,547,585
7/6/20155.936.325.886.221,121,890
7/2/20155.916.035.816.001,227,026
7/1/20156.236.275.715.781,274,666
6/30/20156.186.416.106.281,452,832
6/29/20156.296.476.206.21916,012
6/26/20156.516.516.206.261,043,467
6/25/20156.496.626.436.49936,492
6/24/20156.706.876.476.471,892,792
6/23/20156.586.796.556.731,120,171
6/22/20156.706.956.656.65987,385
6/19/20156.856.986.706.842,200,815
6/18/20156.746.996.736.861,996,117
6/17/20156.436.676.316.621,691,769
6/16/20156.466.486.306.431,011,276
6/15/20156.276.546.146.541,634,390
6/12/20156.406.476.296.32598,505
6/11/20156.396.456.286.42857,840
6/10/20156.526.586.416.43627,492
6/9/20156.476.586.336.35858,262
6/8/20156.466.466.216.43809,557
6/5/20156.336.506.286.41941,283
6/4/20156.306.586.226.451,346,595
6/3/20156.376.556.346.41702,484
6/2/20156.346.566.316.421,288,745
6/1/20156.286.396.236.291,054,833
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!