Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Standard Resources (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 7.680 7.940 7.680 7.730 206,101 +0.07(+0.91%)
May 28, 2015 7.440 7.710 7.410 7.660 281,179 +0.18(+2.41%)
May 27, 2015 7.510 7.520 7.320 7.480 170,590 +0.03(+0.40%)
May 26, 2015 7.450 7.510 7.275 7.450 345,009 -0.17(-2.23%)
May 25, 2015 7.680 7.680 7.570 7.620 45,713 -0.01(-0.13%)
May 22, 2015 7.690 7.830 7.570 7.630 220,576 -0.05(-0.65%)
May 21, 2015 7.580 7.720 7.560 7.680 213,173 +0.08(+1.05%)
May 20, 2015 7.800 7.880 7.570 7.600 296,202 -0.18(-2.31%)
May 19, 2015 7.600 7.930 7.600 7.780 475,366 -0.08(-1.02%)
May 15, 2015 7.860 7.860 7.860 0 +0.03(+0.38%)
May 14, 2015 7.650 8.030 7.580 7.830 824,553 +0.36(+4.82%)
May 13, 2015 6.900 7.710 6.860 7.470 1,112,779 +0.89(+13.53%)
May 12, 2015 6.650 6.710 6.480 6.580 326,093 -0.06(-0.90%)
May 11, 2015 6.440 6.680 6.440 6.640 337,715 +0.17(+2.63%)
May 08, 2015 6.520 6.520 6.340 6.470 207,393 +0.06(+0.94%)
May 07, 2015 6.270 6.430 6.200 6.410 248,384 +0.05(+0.79%)
May 06, 2015 6.750 6.750 6.280 6.360 435,330 -0.32(-4.79%)
May 05, 2015 6.880 6.920 6.620 6.680 228,934 -0.09(-1.33%)
May 04, 2015 6.990 6.990 6.720 6.770 292,857 +0.06(+0.89%)
May 01, 2015 6.480 6.850 6.480 6.710 247,234 +0.15(+2.29%)
Apr 30, 2015 6.670 6.800 6.530 6.560 353,942 -0.38(-5.48%)
Apr 29, 2015 6.860 7.050 6.730 6.940 334,766 +0.02(+0.29%)
Apr 28, 2015 6.650 7.045 6.650 6.920 355,820 +0.25(+3.75%)
Apr 27, 2015 6.480 6.880 6.470 6.670 359,013 +0.31(+4.87%)
Apr 24, 2015 6.530 6.740 6.300 6.360 319,537 -0.23(-3.49%)
Apr 23, 2015 6.600 6.710 6.470 6.590 249,695 +0.00(+0.00%)
Apr 22, 2015 6.790 6.930 6.580 6.590 277,632 -0.29(-4.22%)
Apr 21, 2015 6.670 6.940 6.630 6.880 245,058 +0.21(+3.15%)
Apr 20, 2015 6.490 6.715 6.370 6.670 264,152 +0.12(+1.83%)
Apr 17, 2015 6.440 6.710 6.440 6.550 251,440 +0.17(+2.66%)
Apr 16, 2015 6.510 6.590 6.305 6.380 299,557 -0.12(-1.85%)
Apr 15, 2015 6.480 6.540 6.415 6.500 541,427 +0.11(+1.72%)
Apr 14, 2015 6.390 6.520 6.340 6.390 549,578 -0.04(-0.62%)
Apr 13, 2015 6.470 6.680 6.410 6.430 258,578 -0.25(-3.74%)
Apr 10, 2015 6.530 6.710 6.500 6.680 198,047 +0.24(+3.73%)
Apr 09, 2015 6.110 6.440 6.110 6.440 317,648 +0.20(+3.21%)
Apr 08, 2015 6.180 6.430 6.050 6.240 256,093 +0.04(+0.65%)
Apr 07, 2015 6.290 6.330 6.130 6.200 199,603 -0.14(-2.21%)
Apr 06, 2015 6.480 6.480 6.180 6.340 428,091 +0.32(+5.32%)
Apr 02, 2015 6.020 6.020 6.020 0 -0.03(-0.50%)
Apr 01, 2015 5.890 6.120 5.810 6.050 416,043 +0.33(+5.77%)
Mar 31, 2015 5.930 5.950 5.610 5.720 294,779 -0.19(-3.21%)
Mar 30, 2015 5.950 6.030 5.790 5.910 305,014 -0.19(-3.11%)
Mar 27, 2015 6.260 6.270 5.990 6.100 355,429 -0.17(-2.71%)
Mar 26, 2015 6.640 6.650 6.190 6.270 321,017 -0.22(-3.39%)
Mar 25, 2015 6.630 6.670 6.465 6.490 184,303 -0.04(-0.61%)
Mar 24, 2015 6.550 6.590 6.430 6.530 135,010 -0.05(-0.76%)
Mar 23, 2015 6.480 6.610 6.420 6.580 305,748 +0.18(+2.81%)
Mar 20, 2015 6.440 6.580 6.310 6.400 330,832 +0.07(+1.11%)
Mar 19, 2015 6.060 6.380 6.060 6.330 233,241 +0.21(+3.43%)
Mar 18, 2015 5.890 6.220 5.840 6.120 338,068 +0.19(+3.20%)
Mar 17, 2015 5.880 6.150 5.840 5.930 256,055 -0.09(-1.50%)
Mar 16, 2015 5.910 6.120 5.810 6.020 306,961 +0.11(+1.86%)
Mar 13, 2015 5.670 5.910 5.590 5.910 325,977 +0.26(+4.60%)
Mar 12, 2015 5.700 5.810 5.580 5.650 494,090 +0.02(+0.36%)
Mar 11, 2015 5.310 5.640 5.280 5.630 506,202 +0.20(+3.68%)
Mar 10, 2015 5.430 5.460 5.220 5.430 439,403 +0.00(+0.00%)
Mar 09, 2015 5.670 5.700 5.360 5.430 325,343 -0.28(-4.90%)
Mar 06, 2015 5.580 5.750 5.580 5.710 307,769 -0.13(-2.23%)
Mar 05, 2015 5.970 6.040 5.750 5.840 436,229 -0.10(-1.68%)
Mar 04, 2015 6.180 5.840 5.940 291,141 -0.24(-3.88%)
Mar 03, 2015 6.170 6.180 256,743 -0.20(-3.13%)
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.