Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (NQ: SSRM )

5.230 -0.180 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.220 9.390 9.172 9.324 363,657 +0.17(+1.86%)
Jun 28, 2018 9.172 9.295 9.111 9.154 582,110 -0.02(-0.21%)
Jun 27, 2018 9.295 9.324 9.163 9.172 555,504 -0.09(-1.02%)
Jun 26, 2018 9.257 9.361 9.239 9.267 370,651 -0.05(-0.51%)
Jun 25, 2018 9.333 9.475 9.229 9.314 604,629 -0.06(-0.60%)
Jun 22, 2018 9.267 9.415 9.201 9.371 555,376 +0.11(+1.22%)
Jun 21, 2018 9.087 9.267 8.946 9.257 744,670 +0.19(+2.08%)
Jun 20, 2018 9.172 9.281 9.059 9.069 729,287 -0.07(-0.72%)
Jun 19, 2018 9.758 9.862 9.097 9.135 1,717,526 -0.77(-7.73%)
Jun 18, 2018 9.957 10.02 9.834 9.900 571,444 -0.12(-1.22%)
Jun 15, 2018 10.25 10.09 10.02 2,965,372 -0.07(-0.66%)
Jun 14, 2018 9.871 10.10 9.871 10.09 931,387 +0.26(+2.69%)
Jun 13, 2018 9.786 9.886 9.701 9.824 477,496 +0.06(+0.58%)
Jun 12, 2018 9.796 9.809 9.550 9.768 464,758 +0.00(+0.00%)
Jun 11, 2018 9.730 9.881 9.683 9.768 416,532 +0.04(+0.39%)
Jun 08, 2018 9.749 9.796 9.692 9.730 281,906 -0.06(-0.58%)
Jun 07, 2018 9.843 9.909 9.701 9.786 373,299 -0.08(-0.77%)
Jun 06, 2018 9.881 9.862 393,520 +0.15(+1.56%)
Jun 05, 2018 9.701 9.763 9.654 9.711 343,092 +0.03(+0.29%)
Jun 04, 2018 9.786 9.815 9.645 9.683 597,166 -0.04(-0.39%)
Jun 01, 2018 9.683 9.815 9.579 9.720 528,142 +0.06(+0.59%)
May 31, 2018 9.834 9.853 9.664 9.664 398,657 -0.12(-1.25%)
May 30, 2018 9.796 9.881 9.711 9.786 493,309 -0.01(-0.10%)
May 29, 2018 9.720 9.909 9.701 9.796 817,031 -0.23(-2.26%)
May 25, 2018 10.02 10.02 10.02 0 -0.08(-0.75%)
May 24, 2018 9.985 10.12 9.947 10.10 668,168 +0.18(+1.81%)
May 23, 2018 9.654 9.957 9.608 9.919 499,440 +0.21(+2.14%)
May 22, 2018 9.749 9.862 9.697 9.711 534,598 -0.02(-0.19%)
May 21, 2018 9.701 9.805 9.668 9.730 547,834 +0.03(+0.29%)
May 18, 2018 9.645 9.777 9.588 9.701 827,349 +0.03(+0.29%)
May 17, 2018 9.730 9.789 9.579 9.673 512,665 -0.03(-0.29%)
May 16, 2018 9.862 9.919 9.664 9.701 737,036 -0.11(-1.15%)
May 15, 2018 9.947 9.975 9.730 9.815 704,338 -0.18(-1.80%)
May 14, 2018 10.25 10.27 9.801 9.994 987,084 -0.25(-2.40%)
May 11, 2018 9.985 10.81 9.862 10.24 2,196,685 +0.39(+3.93%)
May 10, 2018 9.768 9.994 9.768 9.853 999,394 +0.14(+1.46%)
May 09, 2018 9.683 9.815 9.607 9.711 1,117,546 -0.01(-0.10%)
May 08, 2018 9.645 9.758 9.569 9.720 807,050 +0.08(+0.78%)
May 07, 2018 9.683 9.769 9.635 9.645 386,361 -0.06(-0.58%)
May 04, 2018 9.768 9.853 9.673 9.701 617,003 -0.05(-0.48%)
May 03, 2018 9.824 9.862 9.711 9.749 438,462 +0.03(+0.29%)
May 02, 2018 9.701 9.919 9.664 9.720 1,079,542 +0.04(+0.39%)
May 01, 2018 9.626 9.701 9.522 9.683 553,364 +0.03(+0.29%)
Apr 30, 2018 9.654 9.787 9.598 9.654 812,744 -0.09(-0.87%)
Apr 27, 2018 9.569 9.834 9.550 9.739 635,728 +0.15(+1.58%)
Apr 26, 2018 9.635 9.735 9.541 9.588 407,337 -0.11(-1.17%)
Apr 25, 2018 9.598 9.805 9.494 9.701 602,611 -0.01(-0.10%)
Apr 24, 2018 9.560 9.782 9.560 9.711 727,993 +0.10(+1.08%)
Apr 23, 2018 9.598 9.664 9.390 9.607 853,166 -0.10(-1.07%)
Apr 20, 2018 9.683 9.730 9.569 9.711 674,108 +0.02(+0.19%)
Apr 19, 2018 9.607 9.735 9.451 9.692 832,162 +0.09(+0.98%)
Apr 18, 2018 9.739 9.881 9.560 9.598 1,322,856 -0.10(-1.07%)
Apr 17, 2018 9.484 9.766 9.456 9.701 710,377 +0.12(+1.28%)
Apr 16, 2018 9.484 9.588 9.380 9.579 691,423 +0.06(+0.60%)
Apr 13, 2018 9.626 9.697 9.489 9.522 860,873 -0.05(-0.49%)
Apr 12, 2018 9.475 9.683 9.333 9.569 803,459 +0.06(+0.60%)
Apr 11, 2018 9.541 9.697 9.352 9.513 1,372,452 +0.07(+0.70%)
Apr 10, 2018 9.390 9.470 9.281 9.446 637,527 +0.18(+1.94%)
Apr 09, 2018 9.125 9.380 9.050 9.267 521,970 +0.14(+1.55%)
Apr 06, 2018 9.078 9.191 9.069 9.125 557,105 +0.08(+0.84%)
Apr 05, 2018 8.984 9.069 8.880 9.050 466,037 +0.05(+0.52%)
Apr 04, 2018 9.097 9.182 8.965 9.002 549,067 -0.02(-0.21%)
Apr 03, 2018 9.116 9.196 8.984 9.021 661,629 -0.16(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.