| SILVER STANDARD RES Add to My Watchlist | (NSDQ: SSRI) |
| Silver Standar | 17.73 | +0.46 (+2.66%) | 958,572 |
| Historical Data for SSRI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.55 | 18.17 | 17.35 | 958,572 | 17.73 | +0.46 +2.66% |
| 02/08/10 | 18.22 | 18.22 | 17.23 | 757,866 | 17.27 | -0.83 -4.59% |
| 02/05/10 | 16.64 | 18.12 | 16.44 | 1,680,768 | 18.10 | +1.08 +6.35% |
| 02/04/10 | 17.64 | 17.65 | 16.67 | 1,618,224 | 17.02 | -0.91 -5.08% |
| 02/03/10 | 18.10 | 18.45 | 17.84 | 690,115 | 17.93 | -0.22 -1.21% |
| 02/02/10 | 18.60 | 18.66 | 17.85 | 830,824 | 18.15 | -0.16 -0.87% |
| 02/01/10 | 17.53 | 18.46 | 17.53 | 1,168,324 | 18.31 | +0.91 +5.23% |
| 01/29/10 | 18.36 | 18.37 | 17.25 | 1,273,481 | 17.40 | -0.88 -4.81% |
| 01/28/10 | 18.69 | 19.05 | 17.72 | 1,227,225 | 18.28 | -0.34 -1.83% |
| 01/27/10 | 18.50 | 18.87 | 18.00 | 1,339,149 | 18.62 | -0.06 -0.32% |
| 01/26/10 | 18.44 | 19.28 | 18.23 | 1,554,067 | 18.68 | -0.19 -1.01% |
| 01/25/10 | 19.36 | 19.46 | 18.54 | 2,767,358 | 18.87 | -0.55 -2.83% |
| 01/22/10 | 19.35 | 19.90 | 18.70 | 1,845,036 | 19.42 | -0.25 -1.27% |
| 01/21/10 | 21.00 | 21.10 | 19.59 | 2,226,347 | 19.67 | -1.43 -6.78% |
| 01/20/10 | 22.41 | 22.41 | 21.02 | 2,150,825 | 21.10 | -2.07 -8.93% |
| 01/19/10 | 23.22 | 23.44 | 22.99 | 767,530 | 23.17 | -0.01 -0.04% |
| 01/18/10 | 23.18 | 23.18 | 23.18 | 0 | 23.18 | 0.00 0.00% |
| 01/15/10 | 23.60 | 23.60 | 22.90 | 603,672 | 23.18 | -0.65 -2.73% |
| 01/14/10 | 23.84 | 24.02 | 23.37 | 542,665 | 23.83 | +0.11 +0.46% |
| 01/13/10 | 23.10 | 24.00 | 22.86 | 1,025,944 | 23.72 | +0.65 +2.82% |
| 01/12/10 | 23.60 | 23.75 | 22.83 | 1,078,077 | 23.07 | -0.93 -3.87% |
| 01/11/10 | 24.52 | 24.75 | 23.93 | 733,826 | 24.00 | -0.02 -0.08% |
| 01/08/10 | 24.20 | 24.25 | 23.47 | 768,732 | 24.02 | +0.14 +0.59% |
| 01/07/10 | 23.80 | 23.99 | 23.24 | 635,764 | 23.88 | +0.20 +0.84% |
| 01/06/10 | 23.61 | 24.17 | 23.59 | 752,041 | 23.68 | +0.32 +1.37% |
| 01/05/10 | 22.81 | 23.54 | 22.74 | 937,093 | 23.36 | +0.60 +2.64% |
| 01/04/10 | 22.52 | 22.89 | 22.43 | 901,881 | 22.76 | +0.89 +4.07% |
| 01/01/10 | 21.87 | 21.87 | 21.87 | 0 | 21.87 | 0.00 0.00% |
| 12/31/09 | 22.02 | 22.36 | 21.83 | 419,706 | 21.87 | +0.05 +0.23% |
| 12/30/09 | 21.91 | 22.17 | 21.63 | 506,872 | 21.82 | -0.34 -1.53% |
| 12/29/09 | 22.49 | 22.66 | 22.07 | 769,665 | 22.16 | -0.18 -0.81% |
| 12/28/09 | 22.79 | 22.80 | 22.11 | 480,028 | 22.34 | -0.22 -0.98% |
| 12/25/09 | 22.71 | 22.76 | 22.44 | 233,247 | 22.56 | 0.00 0.00% |
| 12/24/09 | 22.71 | 22.76 | 22.44 | 233,247 | 22.56 | +0.14 +0.62% |
| 12/23/09 | 21.93 | 22.60 | 21.92 | 1,142,776 | 22.42 | +0.61 +2.80% |
| 12/22/09 | 21.57 | 22.06 | 21.18 | 814,293 | 21.81 | +0.28 +1.30% |
| 12/21/09 | 22.07 | 22.09 | 21.27 | 1,265,414 | 21.53 | -0.33 -1.51% |
| 12/18/09 | 21.31 | 21.86 | 21.05 | 2,063,629 | 21.86 | +0.72 +3.41% |
| 12/17/09 | 22.28 | 22.43 | 21.05 | 1,850,182 | 21.14 | -1.72 -7.52% |
| 12/16/09 | 22.76 | 23.35 | 22.71 | 755,117 | 22.86 | +0.31 +1.37% |
| 12/15/09 | 22.74 | 23.20 | 22.53 | 691,994 | 22.55 | -0.39 -1.70% |
| 12/14/09 | 23.29 | 23.31 | 22.58 | 1,154,024 | 22.94 | +0.23 +1.01% |
| 12/11/09 | 22.97 | 23.21 | 22.21 | 1,327,114 | 22.71 | -0.21 -0.92% |
| 12/10/09 | 23.48 | 23.65 | 22.55 | 1,942,109 | 22.92 | -0.94 -3.94% |
| 12/09/09 | 23.06 | 24.25 | 23.06 | 1,588,974 | 23.86 | +0.94 +4.10% |
| 12/08/09 | 23.27 | 23.78 | 22.77 | 1,612,006 | 22.92 | -0.91 -3.82% |
| 12/07/09 | 22.90 | 24.62 | 22.68 | 1,889,055 | 23.83 | +0.21 +0.89% |
| 12/04/09 | 23.77 | 23.85 | 22.54 | 2,312,242 | 23.62 | -0.35 -1.46% |
| 12/03/09 | 24.32 | 24.91 | 23.71 | 1,959,741 | 23.97 | -0.57 -2.32% |
| 12/02/09 | 23.91 | 25.00 | 23.86 | 2,819,438 | 24.54 | +0.91 +3.85% |
| \/ Download Data To Spreadsheet | ||||||
