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, 2017 12.85 12.92 12.63 12.83 268,065 +0.05(+0.39%)
May 30, 2017 13.03 13.03 12.74 12.78 138,829 -0.27(-2.07%)
May 29, 2017 13.08 13.15 13.00 13.05 54,749 -0.04(-0.31%)
May 26, 2017 13.27 13.32 13.07 13.09 164,295 +0.01(+0.08%)
May 25, 2017 13.07 13.19 12.88 13.08 165,900 -0.15(-1.13%)
May 24, 2017 13.45 13.64 12.84 13.23 326,741 -0.23(-1.71%)
May 23, 2017 14.03 14.11 13.44 13.46 333,991 -0.21(-1.54%)
May 19, 2017 14.09 14.09 13.61 13.67 340,125 -0.22(-1.58%)
May 18, 2017 14.18 14.18 13.59 13.89 253,559 -0.47(-3.27%)
May 17, 2017 14.39 14.58 14.22 14.36 811,409 +0.29(+2.06%)
May 16, 2017 14.11 14.22 14.03 14.07 485,144 +0.01(+0.07%)
May 15, 2017 14.30 14.30 13.74 14.06 247,537 +0.08(+0.57%)
May 12, 2017 13.68 14.04 13.59 13.98 289,658 +0.55(+4.10%)
May 11, 2017 12.95 13.46 12.95 13.43 264,970 +0.58(+4.51%)
May 10, 2017 12.74 12.93 12.60 12.85 313,179 +0.29(+2.31%)
May 09, 2017 12.37 12.61 12.24 12.56 293,598 +0.06(+0.48%)
May 08, 2017 12.41 12.53 12.15 12.50 297,948 -0.05(-0.40%)
May 05, 2017 12.58 12.71 12.33 12.55 331,285 +0.16(+1.29%)
May 04, 2017 13.19 13.32 12.02 12.39 635,281 -1.10(-8.15%)
May 03, 2017 13.64 13.84 13.36 13.49 329,973 -0.26(-1.89%)
May 02, 2017 13.77 14.00 13.65 13.75 170,404 -0.08(-0.58%)
May 01, 2017 13.92 14.05 13.62 13.83 220,407 -0.25(-1.78%)
Apr 28, 2017 13.70 14.15 13.68 14.08 300,181 +0.43(+3.15%)
Apr 27, 2017 13.95 13.95 13.48 13.65 261,264 -0.32(-2.29%)
Apr 26, 2017 13.55 14.17 13.36 13.97 385,348 +0.48(+3.56%)
Apr 25, 2017 13.95 14.04 13.22 13.49 551,748 -0.67(-4.73%)
Apr 24, 2017 14.16 14.27 13.88 14.16 378,779 -0.23(-1.60%)
Apr 21, 2017 14.30 14.46 14.18 14.39 228,977 +0.13(+0.91%)
Apr 20, 2017 14.00 14.30 14.00 14.26 230,026 +0.33(+2.37%)
Apr 19, 2017 14.29 14.36 13.66 13.93 426,176 -0.49(-3.40%)
Apr 18, 2017 14.25 14.45 14.03 14.42 291,998 +0.18(+1.26%)
Apr 17, 2017 14.84 14.84 14.02 14.24 432,051 -0.55(-3.72%)
Apr 13, 2017 15.11 15.11 14.61 14.79 322,001 -0.25(-1.66%)
Apr 12, 2017 15.14 15.17 14.85 15.04 418,720 -0.05(-0.33%)
Apr 11, 2017 14.72 15.16 14.62 15.09 513,456 +0.57(+3.93%)
Apr 10, 2017 14.76 14.76 14.33 14.52 327,267 -0.35(-2.35%)
Apr 07, 2017 15.35 15.35 14.67 14.87 385,377 -0.18(-1.20%)
Apr 06, 2017 14.99 15.19 14.89 15.05 177,755 -0.04(-0.27%)
Apr 05, 2017 14.77 15.22 14.71 15.09 432,078 +0.11(+0.73%)
Apr 04, 2017 14.95 15.02 14.66 14.98 393,454 +0.16(+1.08%)
Apr 03, 2017 14.13 14.95 14.13 14.82 463,042 +0.70(+4.96%)
Mar 31, 2017 13.80 14.24 13.71 14.12 489,281 +0.25(+1.80%)
Mar 30, 2017 13.90 13.98 13.74 13.87 246,258 -0.13(-0.93%)
Mar 29, 2017 14.00 14.19 13.87 14.00 160,915 -0.03(-0.21%)
Mar 28, 2017 14.53 14.53 13.83 14.03 267,240 -0.47(-3.24%)
Mar 27, 2017 14.27 14.57 14.17 14.50 393,906 +0.47(+3.35%)
Mar 24, 2017 13.95 14.27 13.90 14.03 240,339 -0.03(-0.21%)
Mar 23, 2017 14.33 14.45 13.80 14.06 292,292 -0.22(-1.54%)
Mar 22, 2017 14.73 14.73 14.19 14.28 276,599 -0.28(-1.92%)
Mar 21, 2017 14.35 14.78 14.27 14.56 367,980 +0.27(+1.89%)
Mar 20, 2017 13.98 14.35 13.98 14.29 250,624 +0.38(+2.73%)
Mar 17, 2017 14.51 14.64 13.86 13.91 411,826 -0.62(-4.27%)
Mar 16, 2017 14.83 14.93 14.30 14.53 367,290 -0.05(-0.34%)
Mar 15, 2017 13.67 14.76 13.48 14.58 643,006 +1.05(+7.76%)
Mar 14, 2017 14.16 14.36 13.45 13.53 473,507 -0.64(-4.52%)
Mar 13, 2017 13.55 14.36 13.49 14.17 467,837 +0.71(+5.27%)
Mar 10, 2017 13.17 13.54 13.09 13.46 341,069 +0.32(+2.44%)
Mar 09, 2017 13.27 13.48 13.13 13.14 200,768 -0.13(-0.98%)
Mar 08, 2017 13.24 13.66 13.16 13.27 215,328 -0.15(-1.12%)
Mar 07, 2017 13.25 13.70 13.06 13.42 293,577 +0.00(+0.00%)
Mar 06, 2017 13.98 13.98 13.20 13.42 340,888 -0.63(-4.48%)
Mar 03, 2017 13.63 14.17 13.37 14.05 355,990 +0.37(+2.70%)
Mar 02, 2017 14.64 14.88 13.57 13.68 756,344 -1.32(-8.80%)
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.