Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (NQ: SSRM )

4.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.