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

Ssr Mining Inc (NQ: SSRM )

5.570 +0.050 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 02, 2018 9.135 9.305 9.012 9.182 807,499 +0.11(+1.25%)
Mar 29, 2018 9.069 9.069 9.069 0 +0.14(+1.59%)
Mar 28, 2018 8.965 9.040 8.875 8.927 727,715 -0.13(-1.46%)
Mar 27, 2018 8.927 9.111 8.823 9.059 1,407,810 +0.04(+0.42%)
Mar 26, 2018 9.210 9.248 8.993 9.021 1,108,889 -0.11(-1.24%)
Mar 23, 2018 8.974 9.248 8.889 9.135 1,310,621 +0.35(+3.98%)
Mar 22, 2018 8.757 8.804 8.596 8.785 606,656 +0.00(+0.00%)
Mar 21, 2018 8.577 8.823 8.540 8.785 1,078,204 +0.34(+4.03%)
Mar 20, 2018 8.445 8.549 8.379 8.445 891,603 -0.09(-1.11%)
Mar 19, 2018 8.464 8.587 8.407 8.540 855,733 +0.06(+0.67%)
Mar 16, 2018 8.549 8.625 8.436 8.483 2,436,391 -0.07(-0.77%)
Mar 15, 2018 8.540 8.662 8.488 8.549 714,262 -0.10(-1.20%)
Mar 14, 2018 8.662 8.738 8.606 8.653 1,048,334 +0.02(+0.22%)
Mar 13, 2018 8.294 8.700 8.294 8.634 1,404,818 +0.40(+4.82%)
Mar 12, 2018 8.058 8.266 7.992 8.237 667,753 +0.16(+1.99%)
Mar 09, 2018 7.982 8.209 7.982 8.077 545,079 +0.02(+0.23%)
Mar 08, 2018 7.926 8.067 7.822 8.058 802,453 +0.12(+1.55%)
Mar 07, 2018 8.181 8.181 7.907 7.935 877,413 -0.26(-3.23%)
Mar 06, 2018 8.162 8.313 8.148 8.199 750,702 +0.17(+2.12%)
Mar 05, 2018 8.086 8.162 7.949 8.029 960,217 -0.12(-1.51%)
Mar 02, 2018 8.190 8.256 8.067 8.152 797,874 +0.04(+0.47%)
Mar 01, 2018 7.737 8.251 7.737 8.114 1,320,744 +0.27(+3.49%)
Feb 28, 2018 8.020 8.086 7.841 7.841 1,019,115 -0.20(-2.47%)
Feb 27, 2018 8.237 8.313 7.973 8.039 1,583,422 -0.27(-3.30%)
Feb 26, 2018 8.020 8.332 7.992 8.313 1,560,667 +0.39(+4.89%)
Feb 23, 2018 7.784 8.020 7.217 7.926 1,983,035 +0.06(+0.72%)
Feb 22, 2018 7.869 793,314 +0.06(+0.73%)
Feb 21, 2018 8.077 8.157 7.807 7.812 1,474,972 -0.18(-2.25%)
Feb 20, 2018 8.029 8.166 7.992 7.992 876,021 -0.17(-2.08%)
Feb 16, 2018 8.162 8.162 8.162 0 -0.17(-2.04%)
Feb 15, 2018 8.379 8.421 8.275 8.332 872,083 +0.00(+0.00%)
Feb 14, 2018 8.370 7.841 8.332 1,398,638 +0.49(+6.27%)
Feb 13, 2018 7.926 7.963 7.784 7.841 736,460 -0.07(-0.84%)
Feb 12, 2018 7.453 7.949 7.453 7.907 1,544,135 +0.48(+6.49%)
Feb 09, 2018 7.812 7.817 7.330 7.425 2,550,738 -0.41(-5.19%)
Feb 08, 2018 7.793 7.963 7.784 7.831 1,662,986 +0.04(+0.48%)
Feb 07, 2018 7.831 7.963 7.746 7.793 1,409,896 -0.06(-0.72%)
Feb 06, 2018 7.878 7.996 7.812 7.850 1,397,706 -0.12(-1.54%)
Feb 05, 2018 7.916 8.001 7.859 7.973 938,174 +0.06(+0.72%)
Feb 02, 2018 7.963 8.124 7.907 7.916 1,274,707 -0.17(-2.10%)
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.