$5.36 +0.13 (%) Silver Standard Resources Inc - NASDAQ

Apr. 17, 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
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
1/5/20155.345.425.085.412,366,339
1/2/20154.835.304.815.281,855,449
12/31/20144.835.124.815.011,928,653
12/30/20144.735.104.724.942,369,469
12/29/20144.844.924.624.642,611,130
12/26/20144.835.034.784.901,708,595
12/24/20144.394.744.354.661,719,327
12/23/20144.514.714.324.401,783,503
12/22/20144.924.984.464.473,694,303
12/19/20144.825.114.804.9615,385,905
12/18/20144.724.864.554.824,093,724
12/17/20144.284.574.164.554,442,330
12/16/20144.644.734.244.263,449,067
12/15/20145.175.244.424.497,501,385
12/12/20145.375.565.165.292,784,479
12/11/20145.495.685.345.373,455,632
12/10/20145.735.985.525.573,172,396
12/9/20145.745.895.605.743,573,730
12/8/20145.455.625.125.514,068,994
12/5/20145.355.695.235.432,666,876
12/4/20145.925.925.465.492,237,771
12/3/20145.505.945.495.803,360,225
12/2/20145.465.775.345.383,519,563
12/1/20145.275.755.205.723,131,344
11/28/20145.515.515.175.191,573,167
11/26/20146.036.075.845.871,531,284
11/25/20145.676.115.676.072,592,442
11/24/20145.755.945.605.732,064,135
11/21/20146.006.135.715.833,694,697
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center