Stronger Sell Today SSRM ranks #4847 as SELL CANDIDATE. Weaker Sell
Today SSRM ranks #4847 as SELL CANDIDATE.

SSRM stock SSR Mining Inc

SSRM stock
SSR Mining Inc

SSRM stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the SSRM stock was $11.63. This is 4.59% less than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 3.97% from a day low at $11.60 to a day high of $12.06.

30 day high of the SSRM stock price was $12.70 and low was $11.50.
90 day high was $12.70 and low was $9.65.
52 week high for the SSR Mining Inc - $12.70 and low - $7.64.

Historical SSR Mining Inc prices

Date Open High Low Close Volume
2019-01-18 $12.00 $12.06 $11.60 $11.63 1058429
2019-01-17 $12.15 $12.32 $12.10 $12.19 561144
2019-01-16 $11.98 $12.39 $11.98 $12.16 812763
2019-01-15 $12.44 $12.44 $11.81 $12.05 982958
2019-01-14 $12.46 $12.46 $12.19 $12.35 550978
2019-01-11 $12.46 $12.70 $12.35 $12.37 663179
2019-01-10 $12.61 $12.62 $12.34 $12.42 717861
2019-01-09 $12.26 $12.66 $12.23 $12.65 1363778
2019-01-08 $12.12 $12.37 $12.01 $12.28 568462
2019-01-07 $12.46 $12.46 $12.08 $12.18 709634
2019-01-04 $12.34 $12.41 $12.00 $12.34 821140
2019-01-03 $12.13 $12.46 $12.02 $12.41 896047
2019-01-02 $12.07 $12.23 $11.91 $12.04 598848
2018-12-31 $11.79 $12.12 $11.69 $12.09 1237009
2018-12-28 $11.95 $12.00 $11.76 $11.77 724864
2018-12-27 $11.88 $12.18 $11.73 $11.93 773623
2018-12-26 $12.32 $12.41 $11.73 $11.88 788676
2018-12-24 $11.80 $12.22 $11.80 $12.22 997315
2018-12-21 $12.19 $12.19 $11.53 $11.80 2547916
2018-12-20 $11.77 $11.92 $11.57 $11.79 992251
2018-12-19 $11.93 $12.35 $11.50 $11.51 1548249
2018-12-18 $11.67 $11.97 $11.63 $11.86 1537964
2018-12-17 $11.52 $11.70 $11.42 $11.66 852624
2018-12-14 $11.45 $11.58 $11.05 $11.49 785111
2018-12-13 $11.37 $11.78 $11.36 $11.67 968322
2018-12-12 $10.85 $11.43 $10.85 $11.39 820140
2018-12-11 $11.11 $11.17 $10.89 $10.93 459155
2018-12-10 $11.10 $11.21 $10.93 $11.04 883560
2018-12-07 $10.85 $11.20 $10.75 $11.00 1113259
2018-12-06 $11.04 $11.04 $10.64 $10.75 838567
2018-12-04 $11.29 $11.29 $10.64 $10.70 473323
2018-12-03 $10.74 $10.87 $10.60 $10.77 380899
2018-11-30 $10.93 $10.93 $10.49 $10.64 344522
2018-11-29 $10.86 $11.06 $10.75 $10.75 317621
2018-11-28 $10.34 $10.90 $10.21 $10.87 560858
2018-11-27 $10.91 $10.91 $10.41 $10.46 661623
2018-11-26 $10.91 $11.27 $10.76 $10.77 441866
2018-11-23 $11.06 $11.22 $10.92 $11.01 258020
2018-11-21 $10.71 $11.30 $10.71 $11.18 601429
2018-11-20 $11.16 $11.16 $10.71 $10.88 662057
2018-11-19 $10.96 $11.29 $10.94 $11.15 693115
2018-11-16 $10.98 $11.17 $10.88 $11.10 736567
2018-11-15 $10.83 $10.97 $10.69 $10.88 638456
2018-11-14 $10.58 $10.88 $10.55 $10.81 628767
2018-11-13 $10.70 $10.91 $10.62 $10.73 796500
2018-11-12 $10.46 $10.86 $10.33 $10.80 1242573
2018-11-09 $9.77 $10.48 $9.65 $10.42 1394627
2018-11-08 $9.85 $9.87 $9.67 $9.73 949134
2018-11-07 $10.23 $10.23 $9.86 $9.88 858195
2018-11-06 $10.11 $10.22 $10.06 $10.14 657127

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank