$4.96 +0.14 (%) Silver Standard Resources Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/20/20145.595.945.425.813,104,778
11/19/20145.795.915.415.444,887,184
11/18/20145.515.915.505.873,544,597
11/17/20145.205.495.115.432,421,173
11/14/20144.665.344.515.253,447,792
11/13/20145.005.094.734.792,249,063
11/12/20145.125.324.784.942,820,187
11/11/20144.785.174.785.072,770,858
11/10/20145.225.254.664.742,834,097
11/7/20144.445.244.445.204,509,422
11/6/20144.004.543.984.323,687,536
11/5/20144.054.243.923.933,182,987
11/4/20144.634.654.254.272,670,027
11/3/20144.424.704.274.692,102,378
10/31/20144.544.664.304.375,961,644
10/30/20145.215.304.804.803,411,869
10/29/20145.485.605.145.222,583,925
10/28/20145.335.575.265.571,469,496
10/27/20145.225.295.115.261,089,788
10/24/20145.365.445.225.281,267,549
10/23/20145.365.445.155.383,569,507
10/22/20145.655.685.405.411,870,259
10/21/20145.885.945.705.742,077,357
10/20/20145.855.855.585.721,425,308
10/17/20145.905.905.545.562,434,610
10/16/20145.666.075.625.842,134,133
10/15/20145.585.885.545.752,960,095
10/14/20145.565.825.535.652,795,308
10/13/20145.595.705.455.482,126,545
10/10/20145.595.915.335.502,064,948
10/9/20145.965.995.475.603,331,970
10/8/20145.435.955.145.924,538,678
10/7/20145.695.695.225.282,136,463
10/6/20145.605.665.415.631,796,691
10/3/20145.795.795.495.492,114,281
10/2/20146.106.115.795.911,502,042
10/1/20146.186.266.006.041,843,726
9/30/20146.296.396.046.101,930,042
9/29/20146.476.646.336.35970,900
9/26/20146.556.636.416.461,127,447
9/25/20146.316.616.306.581,318,936
9/24/20146.606.626.306.431,648,394
9/23/20146.406.716.406.631,605,921
9/22/20146.506.536.166.312,440,737
9/19/20146.967.116.476.479,104,159
9/18/20147.187.186.976.971,706,770
9/17/20147.497.497.137.201,772,437
9/16/20147.427.607.277.481,060,541
9/15/20147.507.577.337.42802,928
9/12/20147.707.797.487.501,047,581
9/11/20147.517.787.337.761,450,631
9/10/20147.447.687.397.501,164,038
9/9/20147.577.757.077.602,574,867
9/8/20147.798.007.657.681,241,717
9/5/20148.068.267.838.081,769,142
9/4/20148.828.878.008.032,655,666
9/3/20149.039.078.778.771,298,620
9/2/20149.209.218.969.01896,055
8/29/20149.269.539.199.37775,595
8/28/20149.339.399.249.33617,957
8/27/20149.219.379.169.21659,749
8/26/20148.939.248.879.231,139,476
8/25/20149.059.088.798.79931,467
8/22/20149.089.148.929.09822,895
8/21/20149.169.288.929.071,558,273
8/20/20149.469.569.289.40757,163
8/19/20149.619.639.279.40751,085
8/18/20149.359.629.309.62955,277
8/15/20149.199.539.109.451,081,897
8/14/20149.689.809.399.43923,384
8/13/20149.729.909.539.67989,787
8/12/20149.8010.119.649.741,674,531
8/11/20149.559.889.559.771,497,810
8/8/20149.359.729.259.481,756,143
8/7/20148.899.358.669.311,687,545
8/6/20148.759.148.758.961,573,677
8/5/20148.378.648.268.631,451,049
8/4/20149.009.058.378.441,925,265
8/1/20149.269.418.879.051,542,818
7/31/20149.209.309.089.181,020,961
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center