$91.28 +0.08 (%) Sovran Self Storage Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSS historical data

Date Open High Low Close Volume
5/22/201590.8692.2190.5991.28208,091
5/21/201591.9892.2490.9291.20312,815
5/20/201592.5692.8491.7592.00368,771
5/19/201591.7992.3391.0892.05273,506
5/18/201591.0592.1490.7192.03289,292
5/15/201590.3091.5990.2791.50241,087
5/14/201588.5789.9988.2289.87183,136
5/13/201589.3790.1687.7588.09158,832
5/12/201588.3089.2286.9089.14184,546
5/11/201589.9990.5288.0988.35174,176
5/8/201588.8790.5988.4889.97167,149
5/7/201586.6588.2186.2687.95217,406
5/6/201586.7786.9485.9586.66168,017
5/5/201587.8088.3586.0286.34331,813
5/4/201588.1988.5287.6687.80295,699
5/1/201587.4789.0987.3787.84319,799
4/30/201587.6189.3687.3087.34409,942
4/29/201590.0090.6488.2488.30181,496
4/28/201590.6390.9689.6190.78132,469
4/27/201591.5391.9290.2390.58207,488
4/24/201591.1491.3290.5091.00491,492
4/23/201590.7591.6590.4590.83147,557
4/22/201590.6691.6990.3591.21173,657
4/21/201590.7391.3490.2690.92205,077
4/20/201589.8790.8589.6890.67300,612
4/17/201590.2790.5889.3589.62299,363
4/16/201590.6191.2690.2890.73285,231
4/15/201591.0091.3290.1790.52265,677
4/14/201591.2692.0791.2291.56252,135
4/13/201592.0092.3791.2291.22225,140
4/10/201592.0893.0391.5691.95234,218
4/9/201593.3193.3990.9291.50188,473
4/8/201593.4094.1992.8293.45174,224
4/7/201594.2394.3193.1593.22137,593
4/6/201594.0294.8494.0294.48134,697
4/2/201593.4094.7393.4093.95125,918
4/1/201593.7094.4092.3193.41197,804
3/31/201594.6895.5193.6793.94504,884
3/30/201593.5395.0993.5294.70255,093
3/27/201593.9394.6993.2993.52253,258
3/26/201593.9894.5193.0093.80181,956
3/25/201596.6396.8293.8694.16245,252
3/24/201597.0897.3595.9396.39250,555
3/23/201597.2397.7696.7397.41313,346
3/20/201594.5897.4894.5897.23840,673
3/19/201593.6794.7193.2594.44273,219
3/18/201591.8994.3591.1694.08207,718
3/17/201591.4392.2790.8591.61218,458
3/16/201590.7891.9190.7591.72204,836
3/13/201590.8191.2590.0290.53181,768
3/12/201589.2390.8089.2390.49247,000
3/11/201588.9489.3388.4088.47294,945
3/10/201588.3689.3788.0388.95221,244
3/9/201588.8789.4588.1788.65187,072
3/6/201590.2290.3988.0288.30256,790
3/5/201590.7691.7290.5190.95274,124
3/4/201591.6892.0690.4490.75258,220
3/3/201592.2892.5691.0191.84149,715
3/2/201592.3893.4891.9992.54204,514
2/27/201591.9192.4091.0092.02281,660
2/26/201591.5292.5991.1591.77695,751
2/25/201593.1594.4592.7593.19168,206
2/24/201594.0694.0692.5392.81110,711
2/23/201593.9695.2793.7294.55140,961
2/20/201593.5495.0093.4693.95203,684
2/19/201593.6294.7592.1693.34207,963
2/18/201593.5094.2491.8093.92366,732
2/17/201594.3094.9892.8193.30131,420
2/13/201594.8694.8693.3294.1497,207
2/12/201594.5195.1594.2094.86140,526
2/11/201594.5195.1393.5294.07102,275
2/10/201595.5695.6793.6894.31150,654
2/9/201595.6296.3994.7695.14168,777
2/6/201597.5097.5095.5395.99466,125
2/5/201595.9197.5395.8197.49163,036
2/4/201595.8196.1894.8495.50210,345
2/3/201595.4596.2394.6896.11256,651
2/2/201594.7995.1292.9094.96186,542
1/30/201595.8596.2894.6494.75271,364
1/29/201596.1596.2894.2696.28147,791
1/28/201596.0296.7895.4695.76221,876
1/27/201595.1196.2195.0195.95132,167
1/26/201594.0195.4893.2195.47169,571
1/23/201595.0095.0093.5094.03150,777
1/22/201593.7794.8793.3094.86181,345
1/21/201593.4693.8192.7893.13173,774
1/20/201594.0394.2892.7593.45179,892
1/16/201591.2794.0791.1193.85190,632
1/15/201591.2092.0490.7791.76179,663
1/14/201589.5391.2989.4190.84489,022
1/13/201591.6092.1990.4290.80291,521
1/12/201591.3692.1591.1591.27259,809
1/9/201591.5392.0691.0491.09287,794
1/8/201591.6591.9890.9091.65374,009
1/7/201590.8491.7790.5391.49434,643
1/6/201589.6791.5189.5190.90350,523
1/5/201588.3589.7987.8889.22254,137
1/2/201587.7288.7087.4088.56144,888
12/31/201489.1089.5786.9587.22135,039
12/30/201488.7089.5488.1488.7981,409
  • Showing 1-100 of 1,293 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center