Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.071	9.071	9.071	0	+0.14(+1.59%)
Mar 28, 2018	8.967	9.042	8.877	8.929	727,546	-0.13(-1.46%)
Mar 27, 2018	8.929	9.113	8.825	9.061	1,407,481	+0.04(+0.42%)
Mar 26, 2018	9.212	9.250	8.995	9.023	1,108,630	-0.11(-1.24%)
Mar 23, 2018	8.976	9.250	8.891	9.137	1,310,316	+0.35(+3.98%)
Mar 22, 2018	8.759	8.806	8.598	8.787	606,515	+0.00(+0.00%)
Mar 21, 2018	8.579	8.825	8.542	8.787	1,077,953	+0.34(+4.03%)
Mar 20, 2018	8.447	8.551	8.381	8.447	891,395	-0.09(-1.11%)
Mar 19, 2018	8.466	8.589	8.409	8.542	855,534	+0.06(+0.67%)
Mar 16, 2018	8.551	8.627	8.438	8.485	2,435,823	-0.07(-0.77%)
Mar 15, 2018	8.542	8.664	8.490	8.551	714,096	-0.10(-1.20%)
Mar 14, 2018	8.664	8.740	8.608	8.655	1,048,090	+0.02(+0.22%)
Mar 13, 2018	8.296	8.702	8.296	8.636	1,404,490	+0.40(+4.82%)
Mar 12, 2018	8.060	8.268	7.993	8.239	667,597	+0.16(+1.99%)
Mar 09, 2018	7.984	8.211	7.984	8.079	544,952	+0.02(+0.23%)
Mar 08, 2018	7.927	8.069	7.823	8.060	802,265	+0.12(+1.55%)
Mar 07, 2018	8.182	8.182	7.908	7.937	877,209	-0.26(-3.23%)
Mar 06, 2018	8.164	8.315	8.149	8.201	750,527	+0.17(+2.12%)
Mar 05, 2018	8.088	8.164	7.951	8.031	959,993	-0.12(-1.51%)
Mar 02, 2018	8.192	8.258	8.069	8.154	797,688	+0.04(+0.47%)
Mar 01, 2018	7.738	8.253	7.738	8.116	1,320,436	+0.27(+3.49%)
Feb 28, 2018	8.022	8.088	7.842	7.842	1,018,877	-0.20(-2.47%)
Feb 27, 2018	8.239	8.315	7.975	8.041	1,583,053	-0.27(-3.30%)
Feb 26, 2018	8.022	8.334	7.994	8.315	1,560,303	+0.39(+4.89%)
Feb 23, 2018	7.786	8.022	7.219	7.927	1,982,572	+0.06(+0.72%)
Feb 22, 2018				7.871	793,129	+0.06(+0.73%)
Feb 21, 2018	8.079	8.159	7.809	7.814	1,474,628	-0.18(-2.25%)
Feb 20, 2018	8.031	8.168	7.994	7.994	875,817	-0.17(-2.08%)
Feb 16, 2018		8.164	8.164	8.164	0	-0.17(-2.04%)
Feb 15, 2018	8.381	8.423	8.277	8.334	871,880	+0.00(+0.00%)
Feb 14, 2018		8.371	7.842	8.334	1,398,312	+0.49(+6.27%)
Feb 13, 2018	7.927	7.965	7.786	7.842	736,289	-0.07(-0.84%)
Feb 12, 2018	7.455	7.951	7.455	7.908	1,543,775	+0.48(+6.49%)
Feb 09, 2018	7.814	7.819	7.332	7.427	2,550,143	-0.41(-5.19%)
Feb 08, 2018	7.795	7.965	7.786	7.833	1,662,598	+0.04(+0.48%)
Feb 07, 2018	7.833	7.965	7.748	7.795	1,409,567	-0.06(-0.72%)
Feb 06, 2018	7.880	7.998	7.814	7.852	1,397,380	-0.12(-1.54%)
Feb 05, 2018	7.918	8.003	7.861	7.975	937,955	+0.06(+0.72%)
Feb 02, 2018	7.965	8.126	7.908	7.918	1,274,410	-0.17(-2.10%)
Feb 01, 2018	8.126	8.211	8.055	8.088	735,197	-0.09(-1.04%)
Jan 31, 2018	8.097	8.220	7.956	8.173	1,252,960	+0.12(+1.53%)
Jan 30, 2018	8.277	8.296	8.041	8.050	1,101,072	-0.15(-1.84%)
Jan 29, 2018	8.475	8.589	8.201	8.201	1,388,472	-0.40(-4.62%)
Jan 26, 2018	8.523	8.674	8.523	8.598	840,276	+0.10(+1.22%)
Jan 25, 2018	8.919	9.013	8.422	8.494	1,394,721	-0.43(-4.77%)
Jan 24, 2018	8.891	8.970	8.787	8.919	1,220,140	+0.19(+2.16%)
Jan 23, 2018	8.551	8.768	8.518	8.731	977,530	+0.09(+1.09%)
Jan 22, 2018	8.636	8.731	8.560	8.636	722,228	+0.06(+0.66%)
Jan 19, 2018	8.579	8.702	8.532	8.579	660,486	+0.04(+0.44%)
Jan 18, 2018	8.834	8.938	8.504	8.542	1,165,695	-0.32(-3.62%)
Jan 17, 2018	8.712	8.995	8.674	8.863	2,216,503	+0.12(+1.41%)
Jan 16, 2018	7.994	8.768	7.937	8.740	3,280,881	+1.11(+14.48%)
Jan 12, 2018		7.634	7.634	7.634	0	+0.12(+1.64%)
Jan 11, 2018	7.512	7.606	7.493	7.512	1,338,277	+0.01(+0.13%)
Jan 10, 2018	7.464	7.616	7.389	7.502	1,553,273	+0.10(+1.40%)
Jan 09, 2018	7.729	7.814	7.323	7.398	2,572,425	-0.61(-7.67%)
Jan 08, 2018	8.135	8.154	7.984	8.012	865,059	-0.07(-0.82%)
Jan 05, 2018	8.173	8.249	8.031	8.079	624,340	-0.12(-1.50%)
Jan 04, 2018	8.211	8.249	8.097	8.201	1,201,501	-0.03(-0.34%)
Jan 03, 2018	8.409	8.466	8.074	8.230	1,522,776	-0.22(-2.57%)
Jan 02, 2018	8.409	8.494	8.272	8.447	999,304	+0.14(+1.71%)
Dec 29, 2017		8.305	8.305	8.305	0	+0.02(+0.23%)
Dec 28, 2017	8.230	8.315	8.135	8.286	562,530	+0.09(+1.04%)
Dec 27, 2017	8.211	8.305	8.164	8.201	549,796	-0.10(-1.25%)
Dec 26, 2017	8.239	8.334	8.192	8.305	494,952	+0.12(+1.50%)
Dec 22, 2017	8.164	8.258	8.097	8.182	507,831	+0.02(+0.23%)
Dec 21, 2017	8.145	8.192	8.079	8.164	449,379	+0.01(+0.12%)
Dec 20, 2017	8.031	8.192	7.946	8.154	648,039	+0.22(+2.74%)
Dec 19, 2017	7.975	8.050	7.871	7.937	556,375	-0.06(-0.71%)
Dec 18, 2017	7.908	8.045	7.880	7.994	859,128	+0.18(+2.30%)
Dec 15, 2017	7.965	7.975	7.729	7.814	1,354,066	-0.04(-0.48%)
Dec 14, 2017	7.823	8.001	7.738	7.852	1,027,357	+0.03(+0.36%)
Dec 13, 2017	7.379	7.899	7.379	7.823	1,045,362	+0.42(+5.61%)
Dec 12, 2017	7.474	7.502	7.379	7.408	698,268	-0.09(-1.26%)
Dec 11, 2017	7.578	7.653	7.471	7.502	934,596	-0.09(-1.12%)
Dec 08, 2017	7.455	7.710	7.455	7.587	701,524	+0.12(+1.65%)
Dec 07, 2017	7.455	7.583	7.370	7.464	874,483	-0.09(-1.13%)
Dec 06, 2017	7.587	7.691	7.549	7.549	944,552	-0.11(-1.48%)
Dec 05, 2017	7.738	7.805	7.573	7.663	1,149,221	-0.13(-1.70%)
Dec 04, 2017	7.861	7.908	7.776	7.795	658,401	-0.12(-1.55%)
Dec 01, 2017	7.956	8.060	7.814	7.918	787,958	+0.06(+0.72%)
Nov 30, 2017	7.908	8.036	7.814	7.861	1,137,373	-0.11(-1.42%)
Nov 29, 2017	7.984	8.017	7.899	7.975	836,762	-0.06(-0.71%)
Nov 28, 2017	8.031	8.154	7.984	8.031	748,372	-0.01(-0.12%)
Nov 27, 2017	8.182	8.182	7.927	8.041	653,019	-0.08(-0.93%)
Nov 24, 2017	8.201	8.324	8.107	8.116	355,252	-0.11(-1.38%)
Nov 22, 2017	8.192	8.231	8.154	8.230	691,574	+0.07(+0.81%)
Nov 21, 2017	8.041	8.225	8.041	8.164	948,260	+0.12(+1.53%)
Nov 20, 2017	8.154	8.239	8.031	8.041	792,848	-0.21(-2.52%)
Nov 17, 2017	8.154	8.305	8.069	8.249	1,731,963	+0.09(+1.16%)
Nov 16, 2017	8.012	8.192	7.946	8.154	1,014,756	+0.12(+1.53%)
Nov 15, 2017	8.192	8.201	7.871	8.031	1,236,837	-0.11(-1.39%)
Nov 14, 2017	8.116	8.211	8.088	8.145	670,294	-0.05(-0.58%)
Nov 13, 2017	8.126	8.244	8.107	8.192	1,102,114	+0.00(+0.00%)
Nov 10, 2017	8.343	8.371	8.126	8.192	1,015,867	-0.17(-2.03%)
Nov 09, 2017	8.296	8.419	8.093	8.362	1,149,271	+0.05(+0.63%)
Nov 08, 2017	8.872	8.905	8.102	8.310	2,440,401	-0.81(-8.86%)
Nov 07, 2017	9.033	9.184	9.023	9.118	892,044	-0.04(-0.41%)
Nov 06, 2017	9.090	9.222	9.090	9.156	1,225,248	+0.09(+0.94%)
Nov 03, 2017	9.090	9.118	8.891	9.071	777,606	-0.02(-0.21%)
Nov 02, 2017	9.118	9.260	9.071	9.090	551,575	-0.02(-0.21%)
Nov 01, 2017	9.165	9.260	9.080	9.108	604,487	+0.04(+0.42%)
Oct 31, 2017	9.231	9.231	9.042	9.071	610,000	-0.17(-1.84%)
Oct 30, 2017	9.156	9.316	9.061	9.241	624,917	+0.08(+0.82%)
Oct 27, 2017	9.033	9.245	9.005	9.165	714,601	+0.07(+0.73%)
Oct 26, 2017	9.212	9.269	9.080	9.099	1,042,515	-0.13(-1.43%)
Oct 25, 2017	9.279	9.354	9.194	9.231	939,282	-0.09(-0.91%)
Oct 24, 2017	9.345	9.439	9.288	9.316	804,601	-0.04(-0.40%)
Oct 23, 2017	9.203	9.430	9.175	9.354	961,109	+0.09(+0.92%)
Oct 20, 2017	9.260	9.313	9.194	9.269	1,249,052	-0.12(-1.31%)
Oct 19, 2017	9.411	9.439	9.335	9.392	796,051	+0.07(+0.71%)
Oct 18, 2017	9.430	9.496	9.326	9.326	1,525,653	-0.14(-1.50%)
Oct 17, 2017	9.420	9.534	9.335	9.468	987,612	-0.06(-0.60%)
Oct 16, 2017	9.902	9.902	9.496	9.524	1,610,824	-0.27(-2.80%)
Oct 13, 2017	10.77	10.77	9.647	9.798	2,915,169	-0.90(-8.39%)
Oct 12, 2017	10.73	10.77	10.62	10.70	1,028,108	-0.02(-0.18%)
Oct 11, 2017	10.49	10.76	10.48	10.71	1,943,532	+0.23(+2.16%)
Oct 10, 2017	10.66	10.71	10.46	10.49	696,939	-0.09(-0.89%)
Oct 09, 2017	10.58	10.65	10.49	10.58	508,404	+0.02(+0.18%)
Oct 06, 2017	10.39	10.60	10.14	10.56	1,084,566	+0.17(+1.64%)
Oct 05, 2017	10.46	10.57	10.38	10.39	1,253,787	-0.07(-0.63%)
Oct 04, 2017	10.30	10.47	10.24	10.46	1,153,183	+0.26(+2.50%)
Oct 03, 2017	10.07	10.24	10.05	10.20	532,635	+0.20(+1.98%)
Oct 02, 2017	10.03	10.08	9.874	10.01	628,883	-0.02(-0.19%)
Sep 29, 2017	10.19	10.32	10.01	10.03	1,072,035	-0.23(-2.21%)
Sep 28, 2017	10.05	10.30	9.930	10.25	933,963	+0.29(+2.94%)
Sep 27, 2017		10.03		9.959	817,276	-0.07(-0.66%)
Sep 26, 2017	9.987	10.17	9.921	10.03	894,257	-0.08(-0.84%)
Sep 25, 2017	9.685	10.15	9.647	10.11	1,168,847	+0.42(+4.29%)
Sep 22, 2017	9.656	9.760	9.638	9.694	588,564	+0.15(+1.58%)
Sep 21, 2017	9.354	9.647	9.354	9.543	664,635	-0.01(-0.10%)
Sep 20, 2017	9.713	9.845	9.406	9.553	1,057,339	-0.14(-1.46%)
Sep 19, 2017	9.600	9.770	9.581	9.694	843,143	+0.08(+0.79%)
Sep 18, 2017	9.751	9.779	9.571	9.619	1,095,727	-0.24(-2.40%)
Sep 15, 2017	9.845	9.978	9.789	9.855	1,231,901	-0.04(-0.38%)
Sep 14, 2017	9.798	9.949	9.789	9.893	1,003,535	+0.06(+0.58%)
Sep 13, 2017	10.02	10.06	9.817	9.836	962,193	-0.24(-2.34%)
Sep 12, 2017	9.883	10.13	9.798	10.07	986,055	+0.17(+1.72%)
Sep 11, 2017	9.874	10.15	9.836	9.902	968,432	-0.27(-2.69%)
Sep 08, 2017	10.27	10.29	10.10	10.18	1,010,343	-0.06(-0.55%)
Sep 07, 2017	10.06	10.24	10.06	10.23	988,053	+0.24(+2.36%)
Sep 06, 2017	10.07	10.26	9.897	9.997	1,112,871	-0.14(-1.40%)
Sep 05, 2017	10.02	10.14	9.959	10.14	1,086,063	+0.20(+2.00%)
Sep 01, 2017	9.921	9.959	9.751	9.940	583,054	+0.06(+0.57%)
Aug 31, 2017	9.638	9.921	9.619	9.883	804,871	+0.24(+2.45%)
Aug 30, 2017	9.770	9.827	9.581	9.647	693,826	-0.23(-2.30%)
Aug 29, 2017	9.949	10.12	9.723	9.874	1,106,852	-0.04(-0.38%)
Aug 28, 2017	9.524	9.912	9.524	9.912	1,169,821	+0.43(+4.48%)
Aug 25, 2017	9.505	9.590	9.392	9.486	749,314	+0.01(+0.10%)
Aug 24, 2017	9.439	9.562	9.373	9.477	694,131	-0.01(-0.10%)
Aug 23, 2017	9.449	9.543	9.343	9.486	793,539	+0.09(+1.01%)
Aug 22, 2017	9.420	9.496	9.364	9.392	646,235	-0.03(-0.30%)
Aug 21, 2017	9.382	9.449	9.288	9.420	742,957	+0.08(+0.81%)
Aug 18, 2017	9.543	9.669	9.289	9.345	1,217,698	-0.09(-1.00%)
Aug 17, 2017	9.515	9.515	9.297	9.439	935,873	+0.02(+0.20%)
Aug 16, 2017	9.156	9.524	9.127	9.420	994,533	+0.27(+3.00%)
Aug 15, 2017	9.118	9.335	9.118	9.146	1,000,691	-0.26(-2.71%)
Aug 14, 2017	9.515	9.515	9.321	9.401	833,717	-0.18(-1.87%)
Aug 11, 2017	9.638	9.746	9.430	9.581	1,444,265	-0.15(-1.55%)
Aug 10, 2017	9.042	9.789	8.872	9.732	2,764,976	+1.09(+12.57%)
Aug 09, 2017	8.664	8.749	8.589	8.645	1,323,511	+0.09(+1.11%)
Aug 08, 2017	8.542	8.759	8.447	8.551	1,219,312	+0.01(+0.11%)
Aug 07, 2017	8.504	8.608	8.475	8.542	837,121	+0.00(+0.00%)
Aug 04, 2017		9.042	8.400	8.542	1,462,357	-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.

Ssr Mining Inc (NQ: SSRM )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Ssr Mining Inc (NQ: SSRM )

Historical Prices

Sections

Services

The Ridgway Record