SSR Mining Inc. - Common Stock (SSRM)

35.83
-1.78 (-4.73%)
NASDAQ· Last Trade: Sep 1st, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SSR Mining Inc. - Common Stock (SSRM)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202636.1037.8535.6935.833,989,62735.83
8/31/202637.1737.6736.5437.612,876,88037.61
8/28/202639.2639.3936.8637.292,130,24637.29
8/27/202637.8639.0437.7739.011,683,13439.01
8/26/202638.4138.8138.0138.091,941,33938.09
8/25/202637.7439.4237.4739.212,737,34039.21
8/24/202638.3238.8037.5238.612,569,51138.61
8/21/202638.4038.4036.8137.774,121,72137.77
8/20/202635.0836.9835.0036.833,844,24336.83
8/19/202633.7635.4433.6235.383,708,02035.38
8/18/202632.2632.6531.5131.691,665,16331.69
8/17/202632.3133.2332.1832.781,846,82732.78
8/14/202632.0532.7531.9132.191,716,23632.19
8/13/202632.1432.1531.3531.832,600,60931.80
8/12/202633.0833.0832.1632.522,273,83332.49
8/11/202631.2932.0031.2731.972,072,95231.94
8/10/202631.6731.7730.9531.403,725,75531.37
8/07/202630.2031.7830.2031.784,286,83131.75
8/06/202628.3429.7828.2228.772,917,16928.74
8/05/202627.3229.4627.3029.005,662,39828.97
8/04/202627.8528.0026.5326.584,766,43526.55
8/03/202625.3927.1025.3226.993,417,51526.96
7/31/202625.9526.2424.9825.622,173,05625.60
7/30/202625.9026.7125.4526.683,664,01326.65
7/29/202625.2425.7224.1725.014,047,61824.99
7/28/202625.8625.8724.7425.412,861,19925.39
7/27/202626.9527.2625.9026.293,326,27926.27
7/24/202627.5227.6826.8226.862,719,63426.83
7/23/202627.3027.6926.4727.201,905,77027.17
7/22/202627.7328.7427.7328.082,570,63928.05
7/21/202625.7827.3025.6427.213,458,99027.18
7/20/202625.3325.7824.9125.052,976,66225.03
7/17/202625.4126.0925.0125.573,746,80725.55
7/16/202626.4726.7025.6725.892,799,75825.87
7/15/202627.5428.0926.4327.252,986,55627.22
7/14/202629.0029.2927.7527.813,079,73527.78
7/13/202628.0728.5527.3727.892,190,18927.86
7/10/202628.7229.1128.1828.582,513,85128.55
7/09/202628.8429.4828.6029.152,266,19029.12
7/08/202629.0529.6927.0428.203,435,30528.17
7/07/202630.4030.8529.5029.913,197,83129.88
7/06/202631.4431.6930.0430.642,587,52730.61
7/02/202629.7830.9329.6130.624,107,89030.59
7/01/202628.0930.0028.0028.833,554,93328.80
6/30/202628.4828.5027.2428.283,087,60328.25
6/29/202628.6328.9327.8528.383,331,94528.35
6/26/202628.8029.8028.7729.3811,928,66229.35
6/25/202629.3729.8628.3428.463,058,86128.43
6/24/202628.0028.9727.8128.353,058,03228.32
6/23/202629.1129.7728.7329.263,116,67929.23
6/22/202630.0031.1029.9430.722,706,04030.69
6/18/202631.8032.9830.6830.954,444,68230.92
6/17/202631.8333.8431.7131.776,078,03231.74
6/16/202630.5432.0930.1131.834,016,28731.80
6/15/202629.4030.0228.6528.943,242,00728.91
6/12/202626.6327.4026.0927.232,742,10327.20
6/11/202624.6426.3424.3926.322,784,85426.30
6/10/202625.0025.4524.4524.562,593,65324.54
6/09/202626.8726.8824.6125.723,204,32125.70
6/08/202627.0127.2426.4226.612,158,69726.58
6/05/202628.4628.4826.5926.732,973,27926.70
6/04/202629.3730.1829.2729.461,601,61229.43
6/03/202629.5430.0228.8628.892,902,57328.86
6/02/202629.9130.3429.3629.812,222,78229.78