Sovran Self Storage Inc $77.41

down -0.06


25/7/2014 04:04 PM  |  NYSE : SSS  
Industries : Real Estate / Reit - Industrial
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSS historical data

Date Open High Low Close Volume
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
7/9/201477.4177.5376.5877.35177,849
7/8/201477.1577.3776.7177.21192,556
7/7/201477.4177.7977.0077.07163,817
7/3/201477.9077.9077.1477.4881,994
7/2/201477.8778.0376.8577.84159,062
7/1/201477.3478.5377.0878.04168,411
6/30/201477.8778.1676.5077.25209,903
6/27/201476.1778.0576.1777.95303,686
6/26/201476.3576.6576.0376.56138,314
6/25/201476.6077.1376.1376.44155,925
6/24/201476.8377.1076.5776.86195,143
6/23/201477.6878.2776.7976.84155,927
6/20/201478.2378.2377.3377.73372,768
6/19/201477.4278.0977.2378.02221,225
6/18/201476.5977.4376.5477.29217,699
6/18/20140.290.290.290.290
6/17/201475.5676.9875.5176.65205,440
6/16/201476.4376.5375.3175.71201,427
6/13/201476.4276.5575.6076.5194,352
6/12/201476.6176.6175.5176.26176,704
6/11/201476.6176.9976.0476.71188,183
6/10/201477.5277.6076.3776.75138,315
6/9/201478.1778.6177.2977.60180,508
6/6/201479.0779.2977.8178.36149,309
6/6/20140.290.290.290.290
6/5/201476.9378.7876.3378.69208,357
6/5/20140.300.300.270.29156,400
6/4/201475.9377.0375.6976.85122,606
6/4/20140.280.280.280.2828,150
6/3/201475.9676.2475.5776.04168,639
6/3/20140.280.280.280.280
6/2/201477.1077.1475.8776.03209,439
6/2/20140.280.290.280.2811,924
5/30/201476.7577.3476.1576.80382,209
5/30/20140.300.300.290.2941,860
5/29/201476.9977.3176.5176.63103,369
5/29/20140.290.290.280.2886,575
5/28/201476.7677.2876.2976.91201,607
5/28/20140.280.300.280.28107,196
5/27/201476.4677.4976.2177.13153,208
5/27/20140.290.290.270.2884,075
5/26/20140.280.290.270.2963,000
5/23/201475.4876.3075.4276.23103,119
5/23/20140.290.290.270.2856,250
5/22/201476.1476.7375.4075.48146,558
5/22/20140.280.290.270.2932,631
5/21/201476.2976.6275.8676.19169,898
5/21/20140.290.290.270.2815,120
5/20/201475.9376.3975.3676.10255,245
5/20/20140.300.300.270.28211,050
5/19/201476.0776.5275.8876.1380,795
5/16/201474.8576.2074.8576.15116,967
5/16/20140.310.310.290.2946,700
5/15/201474.9075.4374.4075.03149,306
5/15/20140.290.300.270.3092,200
5/14/201475.0275.9574.5575.26178,564
5/14/20140.320.320.300.3152,010
5/13/201476.6877.4474.9875.01155,280
5/13/20140.320.320.310.31104,104
5/12/201476.2077.1075.7076.60137,444
5/12/20140.300.330.300.32105,785
5/9/201475.5576.3575.4775.8980,000
5/9/20140.310.310.290.2923,700
5/8/201476.4976.9675.7775.91233,442
5/8/20140.310.310.280.28113,910
5/7/201475.4976.4575.4176.43223,987
5/7/20140.330.330.290.32428,680
5/6/201475.6675.9674.8775.46162,588
5/6/20140.370.380.320.33409,863
5/5/201475.4376.1874.8676.05167,595
5/5/20140.360.360.350.3626,146
5/2/201475.1676.1974.6575.84235,618
5/2/20140.370.380.350.35200,656
5/1/201475.8975.9072.8875.28274,328
5/1/20140.410.410.370.38212,400
4/30/201475.2275.9574.7275.9096,869
4/30/20140.400.400.390.3950,750
4/29/201475.4775.7275.0775.19156,865
4/29/20140.400.410.390.4028,788
4/28/201474.5575.1374.3175.03136,843
4/28/20140.410.420.370.38248,922
4/25/201474.5874.9174.1574.38154,576
4/25/20140.410.420.400.40268,080
4/24/201475.0175.0474.5074.92104,501
4/24/20140.380.390.370.39193,937
4/23/201475.0175.5474.5874.76183,540
4/23/20140.430.430.380.38326,852
4/22/201475.4775.6974.7575.44111,714
Trading Center