NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.33
-0.110 (-2.02%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SSRM stock ended at $5.33. This is 2.02% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.12% from a day low at $5.30 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 |
| Sep 14, 2016 | $12.45 | $13.00 | $12.41 | $12.58 | 2 599 452 |
| Sep 13, 2016 | $12.65 | $12.80 | $12.08 | $12.25 | 2 843 504 |
| Sep 12, 2016 | $11.85 | $13.09 | $11.76 | $12.89 | 3 649 989 |
| Sep 09, 2016 | $13.13 | $13.14 | $11.90 | $12.10 | 2 747 669 |
| Sep 08, 2016 | $13.60 | $13.77 | $13.22 | $13.37 | 1 887 716 |
| Sep 07, 2016 | $13.67 | $13.68 | $13.08 | $13.61 | 2 462 623 |
| Sep 06, 2016 | $13.08 | $13.64 | $12.89 | $13.59 | 2 701 146 |
| Sep 02, 2016 | $12.71 | $12.94 | $12.29 | $12.75 | 2 609 623 |
| Sep 01, 2016 | $11.66 | $12.27 | $11.55 | $12.23 | 2 744 991 |
| Aug 31, 2016 | $11.90 | $12.03 | $11.54 | $11.72 | 3 198 413 |
| Aug 30, 2016 | $12.52 | $12.88 | $11.91 | $12.04 | 3 715 167 |
| Aug 29, 2016 | $12.73 | $13.14 | $12.65 | $12.90 | 1 857 376 |
| Aug 26, 2016 | $13.41 | $13.59 | $12.67 | $12.87 | 3 534 562 |
| Aug 25, 2016 | $12.89 | $13.57 | $12.75 | $13.10 | 2 437 509 |
| Aug 24, 2016 | $14.35 | $14.45 | $13.02 | $13.09 | 3 325 254 |
| Aug 23, 2016 | $14.77 | $15.32 | $14.62 | $14.64 | 2 831 892 |
| Aug 22, 2016 | $14.22 | $14.59 | $14.21 | $14.41 | 1 665 153 |
| Aug 19, 2016 | $14.67 | $14.98 | $14.55 | $14.75 | 2 154 049 |
| Aug 18, 2016 | $14.92 | $15.15 | $14.59 | $15.08 | 2 654 933 |
| Aug 17, 2016 | $14.97 | $14.97 | $14.23 | $14.76 | 3 254 730 |
| Aug 16, 2016 | $15.16 | $15.26 | $14.87 | $15.13 | 2 108 415 |
| Aug 15, 2016 | $15.36 | $15.48 | $14.93 | $15.08 | 2 256 455 |
| Aug 12, 2016 | $15.64 | $15.84 | $15.23 | $15.34 | 2 832 419 |
| Aug 11, 2016 | $14.42 | $15.71 | $14.20 | $15.43 | 5 619 900 |
| Aug 10, 2016 | $13.99 | $14.13 | $13.79 | $13.82 | 1 739 434 |
