$101.61 -0.28 (%) Sovran Self Storage Inc - NYSE

Feb. 12, 2016 | 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
2/12/2016102.79102.86100.01101.61230,342
2/11/2016100.61102.41100.05101.89288,437
2/10/2016102.73103.68102.08102.15258,087
2/9/2016100.38103.6999.95102.08523,587
2/8/2016103.30103.6898.80101.17482,163
2/5/2016108.71108.71103.66103.81679,156
2/4/2016110.70110.92108.24108.97422,910
2/3/2016113.16113.85110.22111.45282,655
2/2/2016112.24113.03111.55112.64275,751
2/1/2016112.25113.99111.66112.88424,836
1/29/2016109.80112.73109.29112.68648,962
1/28/2016109.71111.24108.27108.65332,631
1/27/2016111.50111.50108.90109.32339,909
1/26/2016108.88111.55108.73111.53389,538
1/25/2016109.74110.21108.21108.60300,560
1/22/2016105.91109.08105.13108.90599,984
1/21/2016105.66106.17104.55104.90646,082
1/20/2016105.74106.44104.31105.203,258,893
1/19/2016109.92111.22109.22109.79294,357
1/15/2016106.65109.51106.64108.92537,369
1/14/2016110.29110.63108.08109.38553,274
1/13/2016110.27112.11109.19109.64496,802
1/12/2016110.00110.24108.64109.79437,885
1/11/2016108.46110.00108.26109.50336,103
1/8/2016108.15109.73108.02108.05384,837
1/7/2016107.77108.65107.76108.06380,547
1/6/2016107.89109.93107.89108.95336,651
1/5/2016106.23109.24106.23108.83256,296
1/4/2016107.62109.22105.46106.35340,677
12/31/2015108.91109.01107.30107.31277,297
12/30/2015109.93110.60108.82108.98156,456
12/29/2015109.21110.01109.13110.00202,696
12/28/2015107.17108.78107.04108.78207,174
12/24/2015107.41107.95106.85107.2398,578
12/23/2015108.27108.58107.05107.58224,584
12/22/2015107.58108.39107.30107.85481,630
12/21/2015106.22107.26105.89107.21488,264
12/18/2015106.00106.59104.78105.66775,940
12/17/2015105.37105.80104.92105.46269,414
12/16/2015103.60105.87103.28105.31347,672
12/15/2015101.80103.12101.59102.75368,111
12/14/201599.93101.2199.55101.04284,865
12/11/201598.90100.4598.90100.00200,216
12/10/2015100.72101.4399.2599.66148,404
12/9/2015100.52101.5899.94100.38125,198
12/8/2015100.39101.2599.89100.96179,212
12/7/2015100.07101.5499.68100.60270,579
12/4/201599.33101.4199.33100.57188,166
12/3/2015100.58100.5899.0899.28210,661
12/2/2015101.82102.05100.44100.58193,939
12/1/2015101.05102.22100.78102.10168,407
11/30/2015101.28101.64100.14100.49240,482
11/27/2015100.02101.7499.98100.9774,506
11/25/201599.95100.6799.45100.20169,725
11/24/2015100.08100.3698.8599.96242,901
11/23/2015100.10101.04100.04100.75190,152
11/20/201599.40100.1399.04100.02189,617
11/19/201598.7599.2198.3298.73204,366
11/18/201599.0999.0997.2798.51222,208
11/17/201597.5399.5297.5398.76163,996
11/16/201596.3897.7396.0497.63145,514
11/13/201597.0797.7095.7696.29195,996
11/12/201597.6998.4796.9597.10215,995
11/11/201597.1798.3296.7697.84348,044
11/10/201595.2096.7595.0196.17234,501
11/9/201596.5996.5993.6895.09357,412
11/6/201598.9999.4095.8496.83310,125
11/5/201599.08100.2299.00100.01377,426
11/4/2015100.55100.7398.8799.31251,588
11/3/2015101.91101.9199.78100.34203,244
11/2/201599.96101.9799.57101.97223,308
10/30/2015101.41101.8499.4899.87208,018
10/29/2015100.06101.4699.68101.19315,263
10/28/2015100.96101.8299.11101.07262,475
10/27/201599.93101.0499.59100.78191,569
10/26/201599.76100.0998.9599.92188,752
10/23/201599.8299.8298.3099.58288,932
10/22/201598.5499.6298.0499.37229,017
10/21/201599.3599.8998.0398.16303,090
10/20/201598.2398.4297.4298.32189,614
10/19/201596.2098.2896.2098.20189,471
10/16/201597.0297.6896.4996.51211,822
10/15/201595.5196.8195.5196.81288,560
10/14/201596.3696.5094.9395.35336,188
10/13/201597.2197.8496.7396.86436,338
10/12/201596.7297.9696.6997.41217,364
10/9/201596.9696.9695.9796.47279,419
10/8/201597.0997.2595.7296.85269,711
10/7/201596.4797.1395.9197.13355,966
10/6/201597.9197.9196.0696.31209,170
10/5/201596.8998.1196.0897.88189,288
10/2/201594.7596.2393.3396.20182,142
10/1/201595.1595.1893.4895.03236,116
9/30/201594.4994.9293.7994.30214,659
9/29/201592.6894.5792.4094.01181,199
9/28/201593.2193.2991.8092.77223,886
9/25/201593.4994.2592.7093.54273,767
9/24/201594.1694.7092.5293.06180,252
9/23/201593.1494.7292.5894.44211,881
9/22/201593.0893.7092.5692.91182,040
  • Showing 1-100 of 1,292 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center