NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.44
+0.0400 (+0.741%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 SSRM stock ended at $5.44. This is 0.741% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.87% from a day low at $5.36 to a day high of $5.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $8.93 | $9.57 | $8.89 | $9.50 | 2 588 683 |
| Dec 28, 2016 | $8.38 | $8.92 | $8.30 | $8.81 | 1 561 552 |
| Dec 27, 2016 | $8.30 | $8.64 | $8.25 | $8.53 | 1 388 679 |
| Dec 23, 2016 | $8.01 | $8.24 | $7.97 | $8.11 | 852 211 |
| Dec 22, 2016 | $7.91 | $8.30 | $7.90 | $8.00 | 926 667 |
| Dec 21, 2016 | $8.08 | $8.18 | $7.98 | $8.01 | 973 294 |
| Dec 20, 2016 | $7.93 | $8.14 | $7.70 | $8.07 | 1 657 549 |
| Dec 19, 2016 | $8.62 | $8.62 | $8.07 | $8.20 | 1 581 231 |
| Dec 16, 2016 | $8.44 | $8.52 | $8.05 | $8.15 | 5 245 073 |
| Dec 15, 2016 | $8.37 | $8.53 | $8.06 | $8.26 | 2 916 625 |
| Dec 14, 2016 | $9.51 | $9.57 | $8.74 | $8.76 | 2 333 087 |
| Dec 13, 2016 | $9.31 | $9.60 | $9.21 | $9.40 | 1 570 103 |
| Dec 12, 2016 | $9.40 | $9.58 | $9.16 | $9.28 | 1 620 449 |
| Dec 09, 2016 | $9.76 | $9.86 | $9.20 | $9.29 | 2 358 522 |
| Dec 08, 2016 | $10.05 | $10.07 | $9.71 | $9.89 | 1 152 525 |
| Dec 07, 2016 | $10.19 | $10.29 | $10.00 | $10.03 | 1 961 557 |
| Dec 06, 2016 | $10.31 | $10.47 | $9.95 | $10.03 | 1 581 011 |
| Dec 05, 2016 | $9.87 | $10.49 | $9.77 | $10.36 | 1 601 547 |
| Dec 02, 2016 | $9.75 | $10.09 | $9.72 | $10.07 | 2 022 320 |
| Dec 01, 2016 | $9.65 | $9.98 | $9.50 | $9.62 | 2 309 316 |
| Nov 30, 2016 | $9.91 | $9.98 | $9.66 | $9.86 | 1 487 080 |
| Nov 29, 2016 | $9.70 | $10.08 | $9.65 | $9.97 | 1 193 339 |
| Nov 28, 2016 | $9.76 | $10.02 | $9.64 | $9.95 | 1 518 556 |
| Nov 25, 2016 | $9.82 | $9.88 | $9.50 | $9.59 | 1 085 696 |
| Nov 23, 2016 | $10.14 | $10.14 | $9.62 | $9.76 | 2 474 849 |
