VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

SSRM stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the SSRM stock price was $17.56 and low was $14.83.
  • 90 day high was $17.56 and low was $10.59.
  • 52 week high for SSR Mining Inc - $17.56 and low - $8.11.

Historical SSR Mining Inc prices

Date Open High Low Close Volume
2019-08-19 $15.30 $15.54 $14.89 $15.26 1264097
2019-08-16 $16.00 $16.04 $15.34 $15.59 1454559
2019-08-15 $15.70 $16.24 $15.53 $16.23 955333
2019-08-14 $16.16 $16.20 $15.68 $15.70 800009
2019-08-13 $16.59 $16.59 $15.33 $15.90 1350160
2019-08-12 $16.45 $16.80 $16.24 $16.25 1157386
2019-08-09 $16.92 $17.08 $16.24 $16.41 1615931
2019-08-08 $16.42 $17.12 $16.31 $16.90 1399128
2019-08-07 $17.31 $17.56 $16.67 $16.69 1548667
2019-08-06 $16.64 $16.97 $16.24 $16.74 871048
2019-08-05 $16.72 $17.15 $16.53 $16.63 1857827
2019-08-02 $16.31 $16.57 $16.06 $16.27 939462
2019-08-01 $15.05 $16.45 $14.83 $16.38 2178917
2019-07-31 $16.44 $16.53 $15.36 $15.40 2489354
2019-07-30 $16.30 $16.78 $16.27 $16.55 1633212
2019-07-29 $15.95 $16.25 $15.77 $16.24 927758
2019-07-26 $15.88 $15.95 $15.73 $15.91 567377
2019-07-25 $16.03 $16.06 $15.73 $15.77 804672
2019-07-24 $15.90 $16.24 $15.80 $16.03 1050247
2019-07-23 $15.86 $16.15 $15.48 $15.75 1237717
2019-07-22 $15.97 $15.98 $15.57 $15.81 1474144
2019-07-19 $15.60 $16.11 $15.54 $15.86 2788216
2019-07-18 $14.87 $15.81 $14.77 $15.74 3873209
2019-07-17 $14.12 $14.90 $14.10 $14.87 1710641
2019-07-16 $13.92 $14.22 $13.78 $14.04 1024752
2019-07-15 $13.98 $14.06 $13.85 $13.96 642893
2019-07-12 $13.66 $14.04 $13.62 $13.98 917264
2019-07-11 $13.55 $13.81 $13.49 $13.59 890919
2019-07-10 $13.47 $13.61 $13.33 $13.61 661575
2019-07-09 $13.02 $13.25 $12.99 $13.23 631792
2019-07-08 $13.25 $13.26 $12.88 $13.06 865570
2019-07-05 $13.22 $13.25 $12.97 $13.22 961261
2019-07-03 $13.60 $13.75 $13.47 $13.56 595516
2019-07-02 $13.19 $13.60 $13.05 $13.55 883958
2019-07-01 $13.37 $13.44 $12.95 $13.09 969050
2019-06-28 $13.57 $13.73 $13.43 $13.67 789737
2019-06-27 $13.59 $13.64 $13.40 $13.52 1580292
2019-06-26 $13.60 $13.82 $13.44 $13.59 1219449
2019-06-25 $13.96 $14.13 $13.38 $13.84 1888109
2019-06-24 $13.57 $13.94 $13.31 $13.92 1370683
2019-06-21 $13.52 $13.59 $13.25 $13.40 1307217
2019-06-20 $13.36 $13.62 $13.06 $13.52 2237311
2019-06-19 $12.65 $12.99 $12.61 $12.97 655542
2019-06-18 $12.81 $12.97 $12.66 $12.76 1059304
2019-06-17 $12.73 $12.84 $12.45 $12.67 778398
2019-06-14 $12.96 $13.03 $12.50 $12.67 1231791
2019-06-13 $12.30 $12.89 $12.30 $12.73 2961861
2019-06-12 $12.01 $12.42 $12.01 $12.27 1161292
2019-06-11 $11.41 $11.95 $11.41 $11.90 615039
2019-06-10 $11.74 $11.88 $11.64 $11.79 902070

Will SSRM stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT