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 (%)
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%)
Feb 01, 2018 8.124 8.209 8.053 8.086 735,369 -0.09(-1.04%)
Jan 31, 2018 8.096 8.218 7.954 8.171 1,253,252 +0.12(+1.53%)
Jan 30, 2018 8.275 8.294 8.039 8.048 1,101,329 -0.15(-1.84%)
Jan 29, 2018 8.473 8.587 8.199 8.199 1,388,796 -0.40(-4.62%)
Jan 26, 2018 8.521 8.672 8.521 8.596 840,472 +0.10(+1.22%)
Jan 25, 2018 8.917 9.011 8.420 8.492 1,395,046 -0.43(-4.77%)
Jan 24, 2018 8.889 8.968 8.785 8.917 1,220,424 +0.19(+2.16%)
Jan 23, 2018 8.549 8.766 8.516 8.728 977,758 +0.09(+1.09%)
Jan 22, 2018 8.634 8.728 8.558 8.634 722,397 +0.06(+0.66%)
Jan 19, 2018 8.577 8.700 8.530 8.577 660,640 +0.04(+0.44%)
Jan 18, 2018 8.832 8.936 8.502 8.540 1,165,966 -0.32(-3.62%)
Jan 17, 2018 8.710 8.993 8.672 8.861 2,217,020 +0.12(+1.41%)
Jan 16, 2018 7.992 8.766 7.935 8.738 3,281,647 +1.11(+14.48%)
Jan 12, 2018 7.633 7.633 7.633 0 +0.12(+1.64%)
Jan 11, 2018 7.510 7.604 7.491 7.510 1,338,589 +0.01(+0.13%)
Jan 10, 2018 7.463 7.614 7.387 7.500 1,553,635 +0.10(+1.40%)
Jan 09, 2018 7.727 7.812 7.321 7.397 2,573,025 -0.61(-7.67%)
Jan 08, 2018 8.133 8.152 7.982 8.011 865,261 -0.07(-0.82%)
Jan 05, 2018 8.171 8.247 8.029 8.077 624,485 -0.12(-1.50%)
Jan 04, 2018 8.209 8.247 8.096 8.199 1,201,781 -0.03(-0.34%)
Jan 03, 2018 8.407 8.464 8.072 8.228 1,523,131 -0.22(-2.57%)
Jan 02, 2018 8.407 8.492 8.270 8.445 999,537 +0.14(+1.71%)
Dec 29, 2017 8.303 8.303 8.303 0 +0.02(+0.23%)
Dec 28, 2017 8.228 8.313 8.133 8.284 562,661 +0.09(+1.04%)
Dec 27, 2017 8.209 8.303 8.162 8.199 549,924 -0.10(-1.25%)
Dec 26, 2017 8.237 8.332 8.190 8.303 495,067 +0.12(+1.50%)
Dec 22, 2017 8.162 8.256 8.096 8.181 507,949 +0.02(+0.23%)
Dec 21, 2017 8.143 8.190 8.077 8.162 449,484 +0.01(+0.12%)
Dec 20, 2017 8.029 8.190 7.944 8.152 648,190 +0.22(+2.74%)
Dec 19, 2017 7.973 8.048 7.869 7.935 556,505 -0.06(-0.71%)
Dec 18, 2017 7.907 8.044 7.878 7.992 859,328 +0.18(+2.30%)
Dec 15, 2017 7.963 7.973 7.727 7.812 1,354,382 -0.04(-0.48%)
Dec 14, 2017 7.822 7.999 7.737 7.850 1,027,596 +0.03(+0.36%)
Dec 13, 2017 7.378 7.897 7.378 7.822 1,045,605 +0.42(+5.61%)
Dec 12, 2017 7.472 7.500 7.378 7.406 698,431 -0.09(-1.26%)
Dec 11, 2017 7.576 7.652 7.469 7.500 934,814 -0.09(-1.12%)
Dec 08, 2017 7.453 7.708 7.453 7.585 701,687 +0.12(+1.65%)
Dec 07, 2017 7.453 7.581 7.368 7.463 874,687 -0.09(-1.13%)
Dec 06, 2017 7.585 7.689 7.548 7.548 944,772 -0.11(-1.48%)
Dec 05, 2017 7.737 7.803 7.571 7.661 1,149,489 -0.13(-1.70%)
Dec 04, 2017 7.859 7.907 7.774 7.793 658,555 -0.12(-1.55%)
Dec 01, 2017 7.954 8.058 7.812 7.916 788,141 +0.06(+0.72%)
Nov 30, 2017 7.907 8.034 7.812 7.859 1,137,638 -0.11(-1.42%)
Nov 29, 2017 7.982 8.015 7.897 7.973 836,957 -0.06(-0.71%)
Nov 28, 2017 8.029 8.152 7.982 8.029 748,546 -0.01(-0.12%)
Nov 27, 2017 8.181 8.181 7.926 8.039 653,172 -0.08(-0.93%)
Nov 24, 2017 8.199 8.322 8.105 8.114 355,335 -0.11(-1.38%)
Nov 22, 2017 8.190 8.229 8.152 8.228 691,735 +0.07(+0.81%)
Nov 21, 2017 8.039 8.223 8.039 8.162 948,482 +0.12(+1.53%)
Nov 20, 2017 8.152 8.237 8.029 8.039 793,033 -0.21(-2.52%)
Nov 17, 2017 8.152 8.303 8.067 8.247 1,732,367 +0.09(+1.16%)
Nov 16, 2017 8.011 8.190 7.944 8.152 1,014,993 +0.12(+1.53%)
Nov 15, 2017 8.190 8.199 7.869 8.029 1,237,126 -0.11(-1.39%)
Nov 14, 2017 8.114 8.209 8.086 8.143 670,450 -0.05(-0.58%)
Nov 13, 2017 8.124 8.242 8.105 8.190 1,102,371 +0.00(+0.00%)
Nov 10, 2017 8.341 8.370 8.124 8.190 1,016,104 -0.17(-2.03%)
Nov 09, 2017 8.294 8.417 8.091 8.360 1,149,539 +0.05(+0.63%)
Nov 08, 2017 8.870 8.903 8.100 8.308 2,440,970 -0.81(-8.86%)
Nov 07, 2017 9.031 9.182 9.021 9.116 892,252 -0.04(-0.41%)
Nov 06, 2017 9.087 9.220 9.087 9.154 1,225,534 +0.09(+0.94%)
Nov 03, 2017 9.087 9.116 8.889 9.069 777,787 -0.02(-0.21%)
Nov 02, 2017 9.116 9.257 9.069 9.087 551,703 -0.02(-0.21%)
Nov 01, 2017 9.163 9.257 9.078 9.106 604,628 +0.04(+0.42%)
Oct 31, 2017 9.229 9.229 9.040 9.069 610,142 -0.17(-1.84%)
Oct 30, 2017 9.154 9.314 9.059 9.239 625,062 +0.08(+0.82%)
Oct 27, 2017 9.031 9.243 9.002 9.163 714,767 +0.07(+0.73%)
Oct 26, 2017 9.210 9.267 9.078 9.097 1,042,758 -0.13(-1.43%)
Oct 25, 2017 9.276 9.352 9.191 9.229 939,501 -0.09(-0.91%)
Oct 24, 2017 9.342 9.437 9.286 9.314 804,789 -0.04(-0.40%)
Oct 23, 2017 9.201 9.428 9.172 9.352 961,333 +0.09(+0.92%)
Oct 20, 2017 9.257 9.311 9.191 9.267 1,249,343 -0.12(-1.31%)
Oct 19, 2017 9.409 9.437 9.333 9.390 796,236 +0.07(+0.71%)
Oct 18, 2017 9.428 9.494 9.324 9.324 1,526,009 -0.14(-1.50%)
Oct 17, 2017 9.418 9.531 9.333 9.465 987,843 -0.06(-0.60%)
Oct 16, 2017 9.900 9.900 9.494 9.522 1,611,200 -0.27(-2.80%)
Oct 13, 2017 10.77 10.77 9.645 9.796 2,915,849 -0.90(-8.39%)
Oct 12, 2017 10.73 10.77 10.62 10.69 1,028,348 -0.02(-0.18%)
Oct 11, 2017 10.49 10.76 10.48 10.71 1,943,985 +0.23(+2.16%)
Oct 10, 2017 10.66 10.71 10.46 10.49 697,101 -0.09(-0.89%)
Oct 09, 2017 10.58 10.65 10.49 10.58 508,523 +0.02(+0.18%)
Oct 06, 2017 10.39 10.60 10.14 10.56 1,084,819 +0.17(+1.64%)
Oct 05, 2017 10.46 10.57 10.37 10.39 1,254,079 -0.07(-0.63%)
Oct 04, 2017 10.30 10.47 10.24 10.46 1,153,452 +0.26(+2.50%)
Oct 03, 2017 10.07 10.24 10.05 10.20 532,760 +0.20(+1.98%)
Oct 02, 2017 10.02 10.08 9.871 10.00 629,030 -0.02(-0.19%)
Sep 29, 2017 10.18 10.32 10.00 10.02 1,072,285 -0.23(-2.21%)
Sep 28, 2017 10.05 10.30 9.928 10.25 934,181 +0.29(+2.94%)
Sep 27, 2017 10.02 9.957 817,467 -0.07(-0.66%)
Sep 26, 2017 9.985 10.16 9.919 10.02 894,465 -0.09(-0.84%)
Sep 25, 2017 9.683 10.15 9.645 10.11 1,169,120 +0.42(+4.29%)
Sep 22, 2017 9.654 9.758 9.635 9.692 588,702 +0.15(+1.58%)
Sep 21, 2017 9.352 9.645 9.352 9.541 664,790 -0.01(-0.10%)
Sep 20, 2017 9.711 9.843 9.403 9.550 1,057,586 -0.14(-1.46%)
Sep 19, 2017 9.598 9.768 9.579 9.692 843,340 +0.08(+0.79%)
Sep 18, 2017 9.749 9.777 9.569 9.616 1,095,982 -0.24(-2.40%)
Sep 15, 2017 9.843 9.975 9.786 9.853 1,232,188 -0.04(-0.38%)
Sep 14, 2017 9.796 9.947 9.786 9.890 1,003,769 +0.06(+0.58%)
Sep 13, 2017 10.01 10.06 9.815 9.834 962,417 -0.24(-2.35%)
Sep 12, 2017 9.881 10.13 9.796 10.07 986,285 +0.17(+1.72%)
Sep 11, 2017 9.871 10.15 9.834 9.900 968,658 -0.27(-2.69%)
Sep 08, 2017 10.27 10.29 10.10 10.17 1,010,578 -0.06(-0.55%)
Sep 07, 2017 10.06 10.24 10.06 10.23 988,283 +0.24(+2.36%)
Sep 06, 2017 10.07 10.26 9.895 9.994 1,113,130 -0.14(-1.40%)
Sep 05, 2017 10.01 10.14 9.957 10.14 1,086,316 +0.20(+2.00%)
Sep 01, 2017 9.919 9.957 9.749 9.938 583,190 +0.06(+0.57%)
Aug 31, 2017 9.635 9.919 9.616 9.881 805,059 +0.24(+2.45%)
Aug 30, 2017 9.768 9.824 9.579 9.645 693,988 -0.23(-2.30%)
Aug 29, 2017 9.947 10.12 9.720 9.871 1,107,110 -0.04(-0.38%)
Aug 28, 2017 9.522 9.909 9.522 9.909 1,170,094 +0.43(+4.48%)
Aug 25, 2017 9.503 9.588 9.390 9.484 749,489 +0.01(+0.10%)
Aug 24, 2017 9.437 9.560 9.371 9.475 694,293 -0.01(-0.10%)
Aug 23, 2017 9.446 9.541 9.341 9.484 793,724 +0.09(+1.01%)
Aug 22, 2017 9.418 9.494 9.361 9.390 646,386 -0.03(-0.30%)
Aug 21, 2017 9.380 9.446 9.286 9.418 743,131 +0.08(+0.81%)
Aug 18, 2017 9.541 9.667 9.287 9.342 1,217,982 -0.09(-1.00%)
Aug 17, 2017 9.513 9.513 9.295 9.437 936,092 +0.02(+0.20%)
Aug 16, 2017 9.154 9.522 9.125 9.418 994,765 +0.27(+3.00%)
Aug 15, 2017 9.116 9.333 9.116 9.144 1,000,925 -0.26(-2.71%)
Aug 14, 2017 9.513 9.513 9.319 9.399 833,911 -0.18(-1.87%)
Aug 11, 2017 9.635 9.744 9.428 9.579 1,444,601 -0.15(-1.55%)
Aug 10, 2017 9.040 9.786 8.870 9.730 2,765,621 +1.09(+12.57%)
Aug 09, 2017 8.662 8.747 8.587 8.643 1,323,820 +0.09(+1.10%)
Aug 08, 2017 8.540 8.757 8.445 8.549 1,219,596 +0.01(+0.11%)
Aug 07, 2017 8.502 8.606 8.473 8.540 837,317 +0.00(+0.00%)
Aug 04, 2017 9.040 8.398 8.540 1,462,698 -0.50(-5.54%)
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.