Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ssr Mining Inc
(NQ:
SSRM
)
5.010
-0.230 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
10.18
10.32
10.00
10.02
1,072,285
-0.23(-2.21%)
Sep 28, 2017
10.05
10.30
9.928
10.25
934,181
+0.29(+2.94%)
Sep 27, 2017
10.02
9.957
817,467
-0.07(-0.66%)
Sep 26, 2017
9.985
10.16
9.919
10.02
894,465
-0.09(-0.84%)
Sep 25, 2017
9.683
10.15
9.645
10.11
1,169,120
+0.42(+4.29%)
Sep 22, 2017
9.654
9.758
9.635
9.692
588,702
+0.15(+1.58%)
Sep 21, 2017
9.352
9.645
9.352
9.541
664,790
-0.01(-0.10%)
Sep 20, 2017
9.711
9.843
9.403
9.550
1,057,586
-0.14(-1.46%)
Sep 19, 2017
9.598
9.768
9.579
9.692
843,340
+0.08(+0.79%)
Sep 18, 2017
9.749
9.777
9.569
9.616
1,095,982
-0.24(-2.40%)
Sep 15, 2017
9.843
9.975
9.786
9.853
1,232,188
-0.04(-0.38%)
Sep 14, 2017
9.796
9.947
9.786
9.890
1,003,769
+0.06(+0.58%)
Sep 13, 2017
10.01
10.06
9.815
9.834
962,417
-0.24(-2.35%)
Sep 12, 2017
9.881
10.13
9.796
10.07
986,285
+0.17(+1.72%)
Sep 11, 2017
9.871
10.15
9.834
9.900
968,658
-0.27(-2.69%)
Sep 08, 2017
10.27
10.29
10.10
10.17
1,010,578
-0.06(-0.55%)
Sep 07, 2017
10.06
10.24
10.06
10.23
988,283
+0.24(+2.36%)
Sep 06, 2017
10.07
10.26
9.895
9.994
1,113,130
-0.14(-1.40%)
Sep 05, 2017
10.01
10.14
9.957
10.14
1,086,316
+0.20(+2.00%)
Sep 01, 2017
9.919
9.957
9.749
9.938
583,190
+0.06(+0.57%)
Aug 31, 2017
9.635
9.919
9.616
9.881
805,059
+0.24(+2.45%)
Aug 30, 2017
9.768
9.824
9.579
9.645
693,988
-0.23(-2.30%)
Aug 29, 2017
9.947
10.12
9.720
9.871
1,107,110
-0.04(-0.38%)
Aug 28, 2017
9.522
9.909
9.522
9.909
1,170,094
+0.43(+4.48%)
Aug 25, 2017
9.503
9.588
9.390
9.484
749,489
+0.01(+0.10%)
Aug 24, 2017
9.437
9.560
9.371
9.475
694,293
-0.01(-0.10%)
Aug 23, 2017
9.446
9.541
9.341
9.484
793,724
+0.09(+1.01%)
Aug 22, 2017
9.418
9.494
9.361
9.390
646,386
-0.03(-0.30%)
Aug 21, 2017
9.380
9.446
9.286
9.418
743,131
+0.08(+0.81%)
Aug 18, 2017
9.541
9.667
9.287
9.342
1,217,982
-0.09(-1.00%)
Aug 17, 2017
9.513
9.513
9.295
9.437
936,092
+0.02(+0.20%)
Aug 16, 2017
9.154
9.522
9.125
9.418
994,765
+0.27(+3.00%)
Aug 15, 2017
9.116
9.333
9.116
9.144
1,000,925
-0.26(-2.71%)
Aug 14, 2017
9.513
9.513
9.319
9.399
833,911
-0.18(-1.87%)
Aug 11, 2017
9.635
9.744
9.428
9.579
1,444,601
-0.15(-1.55%)
Aug 10, 2017
9.040
9.786
8.870
9.730
2,765,621
+1.09(+12.57%)
Aug 09, 2017
8.662
8.747
8.587
8.643
1,323,820
+0.09(+1.10%)
Aug 08, 2017
8.540
8.757
8.445
8.549
1,219,596
+0.01(+0.11%)
Aug 07, 2017
8.502
8.606
8.473
8.540
837,317
+0.00(+0.00%)
Aug 04, 2017
9.040
8.398
8.540
1,462,698
-0.50(-5.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.