$85.02 -0.35 (%) Sovran Self Storage Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSS historical data

Date Open High Low Close Volume
11/28/201485.6886.6884.9485.0272,891
11/26/201484.4885.4883.8285.37111,404
11/25/201484.0984.4283.5484.22118,831
11/24/201483.6384.7483.3783.80128,433
11/21/201483.5084.0683.1583.60165,965
11/20/201482.0982.7881.8782.75122,817
11/19/201483.6284.1082.4382.48103,822
11/18/201484.4184.4183.7283.87143,338
11/17/201483.0484.5383.0484.15212,447
11/14/201484.4585.0182.6782.94228,715
11/13/201484.2684.9683.8084.59134,648
11/12/201484.2484.2583.3083.99131,385
11/11/201484.8384.9083.8484.28133,727
11/10/201484.2084.9584.1384.84179,467
11/7/201485.0085.0384.1984.39173,694
11/6/201485.7586.3184.6784.84161,581
11/5/201485.8286.1584.7585.62131,728
11/4/201485.6086.2084.9585.44141,018
11/3/201485.2886.2584.6985.57229,850
10/31/201483.5885.1482.2585.09387,966
10/30/201482.6583.4781.3582.29259,255
10/29/201483.5884.1982.3882.83127,314
10/28/201483.0683.7382.7083.73169,668
10/27/201482.0983.1481.5983.05135,268
10/24/201482.9082.9881.6782.11122,802
10/23/201482.3182.9281.3182.91165,455
10/22/201481.2182.1981.1181.76150,409
10/21/201480.5981.0779.9081.07200,054
10/20/201479.6280.5579.6280.54201,983
10/17/201481.8381.8379.4579.67189,389
10/16/201480.8281.8680.1481.17222,474
10/15/201481.0881.8779.8181.29253,670
10/14/201479.8781.9479.1681.57332,587
10/13/201478.3079.9578.3079.16267,662
10/10/201477.3378.5777.3378.28265,291
10/9/201476.8978.2276.8977.68261,371
10/8/201475.5477.6175.4077.56197,969
10/7/201475.2976.2175.1375.62171,988
10/6/201475.0876.1375.0375.53120,925
10/3/201475.2475.6474.7475.13131,495
10/2/201474.4975.3674.4974.92147,816
10/1/201474.3675.3874.1074.65229,228
9/30/201475.1275.5474.3674.36213,287
9/29/201474.3875.2973.9075.13128,725
9/26/201474.0875.0073.9574.94117,565
9/25/201474.5275.2174.0174.05188,281
9/24/201474.2375.1173.9274.60293,169
9/23/201474.0074.7173.6673.97287,465
9/22/201474.3074.4773.8874.05119,757
9/19/201474.3174.7274.1374.41329,016
9/18/201475.1375.3074.1574.33144,746
9/17/201474.8075.6174.4975.08200,264
9/16/201473.9374.8273.5974.66139,763
9/15/201474.3774.7473.7874.02127,682
9/12/201477.3677.3673.7874.38240,498
9/11/201477.3377.9276.9277.52139,521
9/10/201478.7678.7677.3377.52110,856
9/9/201479.4779.4778.7079.00215,976
9/8/201479.5079.9379.1479.69134,512
9/5/201478.4779.5378.4779.48174,973
9/4/201478.8079.1578.3978.62243,712
9/3/201478.4479.0278.2278.86198,893
9/2/201477.2578.3677.0178.30170,158
8/29/201477.1577.7376.9777.2793,637
8/28/201477.6077.8077.0977.15102,101
8/27/201477.3777.8277.1377.6991,513
8/26/201477.1077.7577.1077.3892,653
8/25/201477.9077.9077.0077.2486,842
8/22/201478.4678.5677.6577.66187,662
8/21/201478.6778.9278.1778.50164,909
8/20/201478.5278.8777.8878.71136,175
8/19/201478.7978.9678.2678.75166,985
8/18/201478.5378.7777.9978.72177,248
8/15/201479.3179.3577.7378.17192,810
8/14/201478.8978.9278.2778.7395,284
8/13/201478.0978.8378.0978.70164,510
8/12/201478.1178.9077.4377.90145,245
8/11/201477.5078.2077.3878.19291,799
8/8/201476.9477.8976.7577.19204,352
8/7/201476.9177.7776.4076.90169,913
8/6/201476.9277.5976.1277.05210,175
8/5/201476.7177.8376.7177.12193,125
8/4/201476.2077.4675.6377.19202,612
8/1/201476.9177.4075.7876.05212,544
7/31/201476.7977.6576.2576.72240,965
7/30/201477.4177.4176.2477.0387,726
7/29/201477.5677.5676.8577.04108,223
7/28/201477.5777.9377.3477.57181,138
7/25/201476.9977.4176.6777.41152,357
7/24/201477.5077.9177.2677.47172,051
7/23/201477.4077.8477.2877.4664,089
7/22/201477.3677.8977.2577.3987,114
7/21/201477.4077.8076.7277.10100,143
7/18/201476.3477.9576.3477.78107,900
7/17/201476.5176.7576.0876.55134,815
7/16/201477.1277.3576.3476.9385,170
7/15/201477.6277.7376.5576.7182,077
7/14/201477.0077.7576.6077.63159,689
7/11/201476.6576.6575.8076.52195,599
7/10/201475.8276.8975.7976.69355,538
  • Showing 1-100 of 1,293 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center