Singapore markets open in 2 hours 19 minutes

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.30-0.63 (-3.51%)
At close: 04:00PM EDT
17.39 +0.09 (+0.52%)
After hours: 06:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202217.9618.1517.0817.3017.303,752,505
27 Jun 202217.1518.1314.8517.9317.9310,365,800
24 Jun 202218.3418.9217.9218.8418.8417,194,200
23 Jun 202218.7519.0818.2018.2918.292,373,000
22 Jun 202218.9419.4218.7318.8918.893,321,800
21 Jun 202218.9919.4918.8818.9418.943,036,900
17 Jun 202218.6219.1818.4718.9118.912,989,000
16 Jun 202218.2419.0418.1218.7818.782,093,000
15 Jun 202218.8919.0617.8818.4718.472,406,600
14 Jun 202218.8218.8818.1818.4318.431,647,700
13 Jun 202219.6219.7918.7218.7718.771,729,800
10 Jun 202219.2620.7218.9720.4320.432,212,400
09 Jun 202220.3420.3919.4019.5119.511,707,100
08 Jun 202220.1820.6019.9720.4320.431,688,600
07 Jun 202220.1620.5320.0220.4220.421,782,100
06 Jun 202221.1221.2420.0520.2720.271,712,300
03 Jun 202221.1521.4720.7620.9420.941,556,500
02 Jun 202220.2621.4820.2621.4021.401,752,200
01 Jun 202219.8120.2219.5019.9019.901,342,300
31 May 202219.7720.1019.2219.4319.431,954,000
27 May 202220.0520.0719.5219.7819.781,062,300
26 May 202219.8120.1819.5019.7619.761,413,600
25 May 202220.1820.3719.8319.9919.991,660,300
24 May 202220.3920.6520.0320.5420.541,172,500
23 May 202220.8421.0020.1120.3320.331,116,700
20 May 202220.3520.4820.1320.3920.391,667,000
19 May 202219.5820.5319.5620.3020.302,119,700
18 May 202219.4919.5219.0119.1219.121,354,800
17 May 202219.7019.8519.3319.5619.561,657,800
16 May 202219.1419.6119.0619.3619.361,818,700
13 May 202218.7419.3618.5419.1819.182,805,100
12 May 202219.0219.3118.3318.7218.722,751,900
12 May 20220.07 Dividend
11 May 202220.0620.5819.5119.5719.502,247,800
10 May 202220.4820.6119.3419.6619.592,339,400
09 May 202220.9721.1220.1320.1420.072,760,100
06 May 202221.5322.1121.4721.6421.561,616,800
05 May 202223.4223.6621.4021.7321.652,620,600
04 May 202222.7023.4522.4523.3323.253,059,100
03 May 202221.1923.4321.1822.5922.513,836,300
02 May 202221.3321.3820.5220.9220.853,755,100
29 Apr 202222.6023.0421.9422.0121.933,982,800
28 Apr 202221.3922.5321.3022.3922.312,542,600
27 Apr 202221.1921.8421.1421.5721.492,972,100
26 Apr 202221.7421.9721.1921.2121.131,380,300
25 Apr 202221.4821.8621.0721.6621.581,767,900
22 Apr 202222.5222.9322.1722.3122.231,509,100
21 Apr 202224.1524.1522.6922.9822.902,403,100
20 Apr 202223.8324.5223.6824.4224.331,837,000
19 Apr 202223.8024.0523.5723.7423.661,562,600
18 Apr 202224.4024.5824.1024.1424.051,776,700
14 Apr 202224.0524.3723.8624.1024.011,753,800
13 Apr 202223.4124.3323.2724.2524.161,992,200
12 Apr 202223.2823.7522.9623.2623.181,552,500
11 Apr 202223.1223.3122.6323.0422.962,163,400
08 Apr 202222.0323.0222.0322.8122.731,842,900
07 Apr 202221.6522.0121.4821.8921.811,229,400
06 Apr 202221.3821.8721.3421.6321.551,207,000
05 Apr 202222.1522.5021.3221.4121.331,562,000
04 Apr 202222.3022.3621.6822.0321.951,211,100
01 Apr 202221.5722.2921.4722.2222.141,580,000
31 Mar 202221.8322.2021.7321.7521.671,237,700
30 Mar 202221.5222.1421.5221.8421.761,089,900
29 Mar 202220.6221.5420.5021.5221.441,570,200
28 Mar 202221.7221.7721.0921.2021.121,297,200
25 Mar 202221.7822.0821.5422.0822.001,184,900
24 Mar 202221.7522.7321.6021.9621.883,259,000
23 Mar 202221.5321.7521.2221.7021.621,233,800
22 Mar 202221.7021.7421.1821.2721.191,933,500
21 Mar 202221.8622.0021.6521.7321.651,496,500
18 Mar 202221.1321.9220.7721.7021.625,681,000
17 Mar 202220.9822.0620.9521.3821.303,083,200
16 Mar 202220.8921.1920.0220.6020.533,028,100
15 Mar 202220.6621.4720.5121.2321.152,560,200
14 Mar 202221.7522.0920.9421.2521.172,716,300
11 Mar 202221.4922.4621.4122.2622.182,735,600
10 Mar 202221.6022.3621.6022.1822.102,218,500
09 Mar 202220.3221.6120.2121.5821.503,104,700
08 Mar 202221.3822.1120.6921.3521.274,668,700
07 Mar 202220.9121.3620.4821.1921.113,013,100
04 Mar 202220.6621.0920.4620.8920.822,375,000
04 Mar 20220.07 Dividend
03 Mar 202220.5720.6820.0720.6820.541,918,800
02 Mar 202220.3920.6920.1220.5820.441,981,700
01 Mar 202219.9120.9619.9120.7220.584,059,400
28 Feb 202219.8920.0119.4019.7719.631,955,600
25 Feb 202219.2019.8319.2019.7619.622,579,600
24 Feb 202220.0520.3719.1319.5719.434,206,200
23 Feb 202218.1019.9717.9119.8619.724,319,300
22 Feb 202218.3818.5917.8918.1318.002,782,800
18 Feb 202218.6118.6118.2218.5018.371,725,000
17 Feb 202218.2518.7518.1118.5718.442,351,800
16 Feb 202217.7718.1417.7718.0517.921,015,600
15 Feb 202217.6317.7017.0317.6617.541,477,600
14 Feb 202217.6618.2017.6618.0417.911,981,500
11 Feb 202216.5517.7816.4517.6517.532,900,100
10 Feb 202216.8017.1816.3916.4716.361,280,900
09 Feb 202217.2817.3216.8916.9216.801,140,000
08 Feb 202216.7917.2416.7917.2417.121,235,300
07 Feb 202216.5017.0716.3916.9216.801,036,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...