$93.40 +0.73 (%) Sovran Self Storage Inc - NYSE

Jul. 30, 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
7/29/201592.3093.1891.6492.67170,305
7/28/201592.5793.1591.9092.47169,733
7/27/201592.7693.5492.1892.47201,200
7/24/201592.1392.9592.1192.53127,836
7/23/201593.5193.5191.4892.45187,501
7/22/201592.2693.2692.2692.95134,850
7/21/201592.5192.8691.8692.16163,368
7/20/201592.2392.6491.5192.39120,285
7/17/201592.6792.6791.6592.29140,251
7/16/201592.3092.7491.9892.65148,507
7/15/201591.8192.3791.4092.05134,936
7/14/201592.6693.2292.1292.57188,517
7/13/201593.2994.1592.1692.57216,025
7/10/201592.0193.3191.8292.88233,119
7/9/201592.0092.4591.5091.87278,253
7/8/201590.8192.1190.8191.75304,773
7/7/201590.1591.6590.0791.58280,836
7/6/201588.7889.9088.6989.83248,469
7/2/201589.4089.9688.7889.05172,909
7/1/201587.2488.7686.5088.74205,806
6/30/201586.5287.3986.2586.91226,939
6/29/201586.6087.4186.0086.19322,968
6/26/201586.1487.0985.9586.69248,794
6/25/201587.0887.2285.9786.13150,499
6/24/201588.2488.9286.4886.98264,848
6/23/201589.1789.6287.9888.08183,707
6/22/201590.9990.9989.1789.37163,708
6/19/201591.0991.2889.4990.55326,499
6/18/201589.0590.6789.0590.31221,936
6/17/201588.7889.1587.7288.86173,785
6/16/201587.9088.8087.4788.75270,248
6/15/201587.7588.1287.1987.97170,693
6/12/201587.8588.3387.4687.85102,187
6/11/201587.6887.9987.0687.95226,496
6/10/201586.8988.2986.4687.20182,113
6/9/201587.3487.5186.4686.72113,812
6/8/201587.8087.9487.1987.23163,234
6/5/201588.5588.7887.5887.96220,993
6/4/201589.4589.9889.0189.23159,066
6/3/201590.7490.7489.4989.73207,627
6/2/201591.2791.6890.6090.97175,978
6/1/201591.3292.5591.1591.91179,566
5/29/201591.3991.5990.4991.21492,280
5/28/201590.9891.8690.4491.39186,153
5/27/201590.9391.4190.3791.28102,906
5/26/201591.0491.0990.1190.60157,252
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
  • Showing 1-100 of 1,292 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!