SSRM

SSR Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SSR Mining Inc SSRM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.59% 18.67 17:30:23
Close Price Low Price High Price Open Price Previous Close
18.67 18.25 19.03 18.44 18.56
more quote information »

SSRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0020.07517.9618.542,442,085-1.33-6.65%
1 Month20.8023.2717.9620.742,347,709-2.13-10.24%
3 Months22.1025.3217.9621.342,016,050-3.43-15.52%
6 Months12.3025.3211.0719.691,930,9716.3751.79%
1 Year14.6725.328.8818.281,525,8314.0027.27%
3 Years10.6125.327.6414.601,120,0748.0675.97%
5 Years6.2025.323.65912.011,426,97312.47201.13%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 18.56 0.40 2.2% 18.24 18.57 17.96 2,410,382
Sep 28 2020 18.16 -0.22 -1.2% 18.71 18.93 18.07 1,858,973
Sep 25 2020 18.38 -0.50 -2.65% 18.72 18.77 18.14 2,142,043
Sep 24 2020 18.88 0.33 1.78% 18.41 19.13 18.02 2,938,787
Sep 23 2020 18.55 -1.96 -9.56% 20.00 20.075 18.44 2,860,241
Sep 22 2020 20.51 0.36 1.79% 20.60 20.85 20.16 2,185,149
Sep 21 2020 20.15 -1.80 -8.2% 21.40 21.69 20.08 2,500,835
Sep 18 2020 21.95 -0.50 -2.23% 22.56 23.03 21.95 2,852,662
Sep 17 2020 22.45 0.18 0.81% 21.99 22.58 21.04 2,753,442
Sep 16 2020 22.27 -0.02 -0.09% 22.60 23.27 22.14 4,881,074
Sep 15 2020 22.29 0.20 0.91% 22.44 22.78 22.07 3,263,236
Sep 14 2020 22.09 1.50 7.29% 20.97 22.19 20.5279 3,256,639
Sep 11 2020 20.59 -0.23 -1.08% 20.93 21.60 20.50 1,834,509
Sep 10 2020 20.815 -0.10 -0.45% 21.22 21.33 20.65 1,369,192
Sep 09 2020 20.91 0.92 4.6% 20.15 20.96 20.15 1,210,782
Sep 08 2020 19.99 -0.40 -1.94% 19.69 20.41 19.24 1,397,427
Sep 04 2020 20.385 -0.52 -2.46% 20.83 21.22 19.68 1,393,412
Sep 03 2020 20.90 0.03 0.14% 20.71 20.95 20.12 1,367,880
Sep 02 2020 20.87 -0.23 -1.09% 20.80 20.895 20.165 1,214,282
Sep 01 2020 21.10 -0.35 -1.63% 21.79 21.95 20.89 1,422,617
Aug 31 2020 21.45 0.39 1.85% 21.35 21.85 21.10 1,562,550
See More Historical Prices »


Your Recent History
NASDAQ
SSRM
SSR Mining
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.