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 31, 2016 11.35 11.92 11.23 11.84 1,308,068 +0.49(+4.32%)
May 30, 2016 11.06 11.35 10.79 11.35 310,576 +0.00(+0.00%)
May 27, 2016 12.01 12.13 11.29 11.35 532,900 -0.76(-6.28%)
May 26, 2016 12.31 12.33 11.88 12.11 521,922 +0.01(+0.08%)
May 25, 2016 11.65 12.20 11.33 12.10 630,837 +0.39(+3.33%)
May 24, 2016 12.30 12.41 11.69 11.71 497,293 -0.98(-7.72%)
May 20, 2016 12.69 12.69 12.69 0 +0.16(+1.28%)
May 19, 2016 11.75 12.80 11.55 12.53 836,659 +0.41(+3.38%)
May 18, 2016 12.63 12.92 12.08 12.12 713,099 -0.77(-5.97%)
May 17, 2016 12.32 12.96 12.10 12.89 974,748 +0.65(+5.31%)
May 16, 2016 12.50 12.69 12.08 12.24 658,591 +0.00(+0.00%)
May 13, 2016 11.80 12.51 11.74 12.24 1,085,663 +0.33(+2.77%)
May 12, 2016 11.57 12.17 11.44 11.91 952,001 +0.65(+5.77%)
May 11, 2016 11.46 11.63 10.89 11.26 592,305 +0.13(+1.17%)
May 10, 2016 10.83 11.17 10.57 11.13 466,829 +0.26(+2.39%)
May 09, 2016 11.37 11.37 10.71 10.87 519,411 -0.88(-7.49%)
May 06, 2016 11.44 11.94 11.34 11.75 798,406 +0.51(+4.54%)
May 05, 2016 10.88 11.36 10.87 11.24 487,286 +0.55(+5.14%)
May 04, 2016 11.13 11.46 10.64 10.69 848,632 -0.70(-6.15%)
May 03, 2016 11.64 11.82 11.12 11.39 825,663 -0.27(-2.32%)
May 02, 2016 11.88 12.03 11.48 11.66 776,143 -0.12(-1.02%)
Apr 29, 2016 11.59 12.03 11.59 11.78 926,051 +0.43(+3.79%)
Apr 28, 2016 11.10 11.46 10.98 11.35 649,077 +0.37(+3.37%)
Apr 27, 2016 11.00 11.21 10.68 10.98 639,121 +0.05(+0.46%)
Apr 26, 2016 10.53 10.96 10.33 10.93 691,648 +0.43(+4.10%)
Apr 25, 2016 10.54 10.63 10.33 10.50 796,202 -0.09(-0.85%)
Apr 22, 2016 10.71 11.03 10.38 10.59 1,384,619 -0.15(-1.40%)
Apr 21, 2016 10.65 10.86 10.40 10.74 1,362,190 +0.53(+5.19%)
Apr 20, 2016 10.27 10.85 10.20 10.21 1,358,430 -0.04(-0.39%)
Apr 19, 2016 9.800 10.27 9.630 10.25 1,219,241 +0.88(+9.39%)
Apr 18, 2016 9.320 9.480 9.190 9.370 332,716 +0.06(+0.64%)
Apr 15, 2016 9.120 9.520 9.100 9.310 375,287 +0.14(+1.53%)
Apr 14, 2016 9.380 9.390 8.790 9.170 628,187 -0.27(-2.86%)
Apr 13, 2016 9.130 9.670 9.000 9.440 870,526 +0.17(+1.83%)
Apr 12, 2016 9.140 9.320 8.810 9.270 1,290,340 +0.23(+2.54%)
Apr 11, 2016 8.350 9.060 8.250 9.040 1,479,502 +0.89(+10.92%)
Apr 08, 2016 7.860 8.170 7.820 8.150 748,892 +0.27(+3.43%)
Apr 07, 2016 7.780 7.980 7.740 7.880 892,958 +0.32(+4.23%)
Apr 06, 2016 7.370 7.600 7.250 7.560 905,402 +0.15(+2.02%)
Apr 05, 2016 7.370 7.500 7.300 7.410 767,871 +0.18(+2.49%)
Apr 04, 2016 7.310 7.390 7.170 7.230 1,100,626 -0.08(-1.09%)
Apr 01, 2016 7.050 7.330 6.920 7.310 339,738 +0.08(+1.11%)
Mar 31, 2016 7.390 7.450 7.190 7.230 407,608 -0.06(-0.82%)
Mar 30, 2016 7.520 7.520 7.220 7.290 246,284 -0.21(-2.80%)
Mar 29, 2016 7.150 7.550 7.070 7.500 505,709 +0.41(+5.78%)
Mar 28, 2016 7.490 7.490 6.950 7.090 245,369 -0.14(-1.94%)
Mar 24, 2016 7.230 7.230 7.230 0 +0.20(+2.84%)
Mar 23, 2016 7.090 7.390 6.970 7.030 453,335 -0.31(-4.22%)
Mar 22, 2016 7.690 7.720 7.300 7.340 499,499 -0.26(-3.42%)
Mar 21, 2016 7.450 7.780 7.420 7.600 417,296 +0.13(+1.74%)
Mar 18, 2016 7.410 7.680 7.410 7.470 644,617 +0.06(+0.81%)
Mar 17, 2016 7.660 7.780 7.390 7.410 780,313 -0.11(-1.46%)
Mar 16, 2016 7.160 7.550 6.940 7.520 853,135 +0.35(+4.88%)
Mar 15, 2016 7.290 7.340 6.960 7.170 419,540 -0.16(-2.18%)
Mar 14, 2016 7.730 7.790 7.300 7.330 749,371 -0.32(-4.18%)
Mar 11, 2016 7.760 7.800 7.600 7.650 1,008,699 -0.09(-1.16%)
Mar 10, 2016 7.930 8.000 7.610 7.740 979,651 -0.04(-0.51%)
Mar 09, 2016 7.690 7.870 7.520 7.780 1,037,804 -0.03(-0.38%)
Mar 08, 2016 8.010 8.140 7.680 7.810 1,398,476 -0.08(-1.01%)
Mar 07, 2016 8.660 8.850 7.810 7.890 3,142,813 -1.04(-11.65%)
Mar 04, 2016 8.930 9.700 8.840 8.930 562,102 +0.24(+2.76%)
Mar 03, 2016 8.090 8.770 8.090 8.690 378,218 +0.60(+7.42%)
Mar 02, 2016 7.680 8.150 7.600 8.090 658,438 +0.42(+5.48%)
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.