NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.57
+0.0500 (+0.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.09 | $5.63 | Friday, 26th Apr 2024 SSRM stock ended at $5.57. This is 0.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $5.47 to a day high of $5.63. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $13.71 | $13.84 | $13.26 | $13.55 | 1 590 127 |
| Jul 27, 2016 | $13.13 | $13.71 | $12.80 | $13.57 | 2 462 113 |
| Jul 26, 2016 | $12.79 | $13.17 | $12.69 | $12.98 | 1 516 871 |
| Jul 25, 2016 | $12.92 | $12.97 | $12.37 | $12.64 | 1 846 792 |
| Jul 22, 2016 | $13.34 | $13.34 | $13.00 | $13.22 | 1 302 218 |
| Jul 21, 2016 | $12.97 | $13.56 | $12.78 | $13.46 | 2 450 602 |
| Jul 20, 2016 | $13.66 | $13.67 | $12.96 | $13.06 | 3 196 842 |
| Jul 19, 2016 | $14.20 | $14.27 | $13.94 | $13.99 | 1 416 470 |
| Jul 18, 2016 | $14.20 | $14.39 | $14.07 | $14.32 | 1 746 827 |
| Jul 15, 2016 | $14.45 | $14.62 | $14.18 | $14.24 | 1 568 325 |
| Jul 14, 2016 | $14.16 | $14.55 | $13.71 | $14.54 | 3 148 599 |
| Jul 13, 2016 | $14.47 | $14.71 | $14.08 | $14.67 | 2 684 303 |
| Jul 12, 2016 | $14.87 | $14.93 | $14.23 | $14.32 | 1 998 413 |
| Jul 11, 2016 | $14.42 | $14.89 | $14.39 | $14.87 | 2 593 130 |
| Jul 08, 2016 | $14.33 | $14.70 | $14.14 | $14.58 | 2 924 737 |
| Jul 07, 2016 | $14.57 | $14.62 | $13.99 | $14.21 | 2 834 158 |
| Jul 06, 2016 | $13.90 | $14.86 | $13.80 | $14.77 | 4 661 157 |
| Jul 05, 2016 | $13.68 | $13.83 | $13.24 | $13.71 | 2 966 407 |
| Jul 01, 2016 | $13.50 | $13.66 | $13.28 | $13.58 | 2 345 808 |
| Jun 30, 2016 | $12.72 | $13.04 | $12.57 | $12.99 | 1 923 549 |
| Jun 29, 2016 | $12.40 | $12.72 | $12.39 | $12.56 | 4 040 751 |
| Jun 28, 2016 | $11.66 | $12.30 | $11.66 | $12.20 | 3 444 583 |
| Jun 27, 2016 | $12.14 | $12.32 | $11.43 | $11.86 | 2 873 460 |
| Jun 24, 2016 | $12.24 | $12.39 | $11.85 | $12.02 | 4 109 863 |
| Jun 23, 2016 | $11.41 | $11.66 | $11.34 | $11.45 | 2 120 091 |
