Sovran Self Storage Inc $74.77

up +0.29


16/4/2014 06:40 PM  |  NYSE : SSS  
Industries : Real Estate / Reit - Industrial
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSS historical data

Date Open High Low Close Volume
4/15/201473.5274.5973.0774.48106,418
4/14/201474.1774.4773.5174.10149,559
4/11/201473.5274.5573.3073.53151,591
4/10/201474.3075.6773.8774.19233,061
4/9/201474.7074.9974.3174.43169,917
4/8/201474.2274.8773.6874.69127,008
4/7/201473.9375.3573.9374.40193,603
4/4/201475.3575.3673.6274.06135,487
4/3/201475.1675.3374.1974.91157,059
4/2/201474.8475.3474.3875.18120,084
4/1/201473.4874.9373.1074.90172,580
3/31/201472.8773.6472.2273.45171,732
3/28/201472.5573.5972.4372.66127,487
3/27/201472.4172.9371.9872.56160,892
3/26/201473.6673.7672.0372.44223,469
3/25/201473.4974.1272.7573.38174,772
3/24/201473.7773.9272.5573.17141,048
3/21/201472.8773.6472.6973.57320,917
3/20/201472.7873.2172.2372.78362,349
3/19/201473.8674.4772.4272.98244,609
3/18/201473.4973.9373.1773.70200,029
3/17/201474.1574.7373.6073.68293,851
3/14/201474.5475.2974.5474.78212,150
3/13/201475.0375.1874.6074.64444,675
3/12/201474.5575.1274.3674.74250,546
3/11/201474.5575.0474.2374.72292,619
3/10/201474.9475.2674.1574.60280,300
3/7/201476.1276.4274.6175.00520,868
3/6/201476.1876.2975.4376.06254,972
3/5/201475.6876.4575.5076.02235,104
3/4/201474.3576.3574.3575.79392,528
3/3/201473.5773.9972.9273.98190,471
2/28/201472.7574.0472.5073.99470,469
2/27/201473.2173.8772.5372.98184,482
2/26/201472.4173.7672.2073.24234,115
2/25/201471.6972.4571.3271.99155,294
2/24/201472.2472.5871.6271.69189,984
2/21/201472.2872.8771.0272.13220,940
2/20/201471.7272.4171.0672.03155,407
2/19/201471.5873.1171.3071.68174,882
2/18/201472.6572.9671.3471.91287,376
2/14/201471.3371.5370.7371.30208,417
2/13/201470.3171.4870.3171.25225,379
2/12/201470.6170.9970.3370.74186,825
2/11/201470.0071.3469.8270.66122,887
2/10/201468.4170.4568.2470.13158,337
2/7/201468.4869.0768.0068.53154,247
2/6/201468.5768.9668.0368.34197,745
2/5/201468.0568.3167.3868.09254,143
2/4/201467.3968.6066.8768.15281,550
2/3/201467.9268.1666.7267.03275,917
1/31/201466.7268.5066.7267.91245,650
1/30/201465.7567.8965.7567.72384,668
1/29/201465.2465.6964.9265.26216,598
1/28/201464.4366.0364.4165.85445,307
1/27/201463.5864.4763.4064.20529,283
1/24/201463.1263.4762.6663.41241,249
1/23/201463.4364.2563.0863.30268,221
1/22/201463.9364.2763.0663.53201,839
1/21/201464.9065.5063.6263.76176,590
1/17/201465.2465.4964.2764.37157,213
1/16/201465.8166.0864.9865.25262,080
1/15/201466.4266.6165.8165.84241,550
1/14/201465.4165.5864.9865.40213,375
1/13/201466.2666.5965.3365.70195,596
1/10/201465.4466.6165.2466.47257,666
1/9/201464.7365.6863.9665.20229,936
1/8/201465.1565.1563.0064.51427,103
1/7/201466.2166.2164.7265.14265,505
1/6/201465.3165.3164.3765.02175,783
1/3/201464.4065.2564.1965.02118,406
1/2/201464.8564.9363.8664.41174,952
12/31/201365.5365.7764.8265.17211,768
12/30/201365.0865.5765.0265.52119,400
12/27/201365.3765.3764.6265.23102,891
12/26/201365.3165.4264.7165.1790,308
12/24/201365.0065.2464.4665.0062,328
12/23/201365.0965.6164.9665.00179,789
12/20/201364.6165.1164.2765.00416,428
12/19/201364.7364.9064.2464.64123,542
12/18/201364.7765.2863.2965.00264,654
12/17/201364.6965.0464.2364.78110,959
12/16/201364.2564.8563.7564.73116,843
12/13/201363.8464.7163.5764.07105,495
12/12/201363.8864.1763.0763.66104,838
12/11/201366.4266.4263.7864.00195,741
12/10/201367.1267.8766.2566.42143,453
12/9/201367.2267.4166.1367.00135,686
12/6/201366.4967.1165.6366.95242,488
12/5/201366.0866.4365.6166.0776,401
12/4/201365.6866.2565.3366.11197,387
12/3/201366.2266.8565.6366.14231,438
12/2/201366.5667.2365.8366.38290,736
11/29/201367.3367.3366.2966.7487,686
11/27/201366.1867.0366.1867.03210,883
11/26/201366.3966.6066.0266.25174,961
11/25/201366.2266.5265.8666.45131,199
11/22/201366.3266.3265.4665.95141,153
11/21/201365.5666.2865.1766.12193,692
11/20/201365.6666.1964.7165.10181,051
Trading Center