NASDAQ:SSRM | Historical Stock Price | SSR MINING INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.77$1.74$3.92$8.83$19.89$44.801996-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$0.78$0.78142,000——
1998-12-30$0.75$0.75222,000——
1998-12-29$0.78$0.7858,500——
1998-12-28$0.81$0.8146,400——
1998-12-24$0.84$0.8430,200——
1998-12-23$0.81$0.8138,500——
1998-12-22$0.78$0.7845,200——
1998-12-21$0.81$0.8169,800——
1998-12-18$0.88$0.8751,400——
1998-12-17$0.88$0.87110,800——
1998-12-16$0.94$0.94105,400——
1998-12-15$0.84$0.8475,200——
1998-12-14$0.81$0.8129,000——
1998-12-11$0.78$0.7883,500——
1998-12-10$0.88$0.8787,900——
1998-12-09$0.97$0.9749,400——
1998-12-08$0.88$0.8760,400——
1998-12-07$0.94$0.9445,400——
1998-12-04$0.91$0.9118,100——
1998-12-03$1.00$1.0025,000——
1998-12-02$1.00$1.0019,500——
1998-12-01$1.00$1.0025,300——
1998-11-30$1.00$1.0027,200——
1998-11-27$1.00$1.0016,700——
1998-11-25$1.00$1.0060,700——
1998-11-24$1.06$1.0640,400——
1998-11-23$1.25$1.2532,200——
1998-11-20$1.22$1.2251,300——
1998-11-19$1.31$1.3150,100——
1998-11-18$1.25$1.2518,600——
1998-11-17$1.28$1.2824,300——
1998-11-16$1.31$1.3124,500——
1998-11-13$1.38$1.38139,000——
1998-11-12$1.38$1.3828,900——
1998-11-11$1.47$1.479,100——
1998-11-10$1.41$1.4142,500——
1998-11-09$1.56$1.5636,800——
1998-11-06$1.41$1.4122,600——
1998-11-05$1.41$1.4116,800——
1998-11-04$1.44$1.4459,000——
1998-11-03$1.50$1.5059,700——
1998-11-02$1.69$1.6951,000——
1998-10-30$1.56$1.5638,600——
1998-10-29$1.50$1.5027,300——
1998-10-28$1.38$1.3851,000——
1998-10-27$1.38$1.3815,700——
1998-10-26$1.47$1.4727,100——
1998-10-23$1.38$1.3812,600——
1998-10-22$1.50$1.5011,400——
1998-10-21$1.50$1.5029,400——
1998-10-20$1.31$1.3127,300——
1998-10-19$1.25$1.2521,100——
1998-10-16$1.31$1.3115,600——
1998-10-15$1.28$1.2819,700——
1998-10-14$1.25$1.2512,400——
1998-10-13$1.25$1.2527,800——
1998-10-12$1.25$1.2564,300——
1998-10-09$1.38$1.3879,300——
1998-10-08$1.50$1.50127,300——
1998-10-07$1.50$1.5091,600——
1998-10-06$1.19$1.1950,600——
1998-10-05$1.09$1.0972,300——
1998-10-02$1.34$1.34105,500——
1998-10-01$1.19$1.19220,900——
1998-09-30$1.13$1.1251,000——
1998-09-29$1.13$1.12147,800——
1998-09-28$1.00$1.00128,500——
1998-09-25$0.88$0.8781,500——
1998-09-24$0.84$0.8442,300——
1998-09-23$0.84$0.8421,300——
1998-09-22$0.81$0.8126,700——
1998-09-21$0.81$0.8166,900——
1998-09-18$0.81$0.81142,800——
1998-09-17$0.81$0.8167,000——
1998-09-16$0.91$0.9113,300——
1998-09-15$0.94$0.9489,300——
1998-09-14$0.88$0.8776,500——
1998-09-11$0.97$0.9750,500——
1998-09-10$1.00$1.00111,100——
1998-09-09$0.94$0.94115,000——
1998-09-08$1.06$1.0665,200——
1998-09-04$0.94$0.9488,700——
1998-09-03$0.84$0.8442,700——
1998-09-02$0.75$0.7562,000——
1998-09-01$0.75$0.7576,500——
1998-08-31$0.75$0.75111,700——
1998-08-28$0.81$0.8171,000——
1998-08-27$0.88$0.8788,600——
1998-08-26$0.88$0.8765,900——
1998-08-25$1.00$1.0020,000——
1998-08-24$1.00$1.0038,300——
1998-08-21$1.00$1.0048,500——
1998-08-20$0.97$0.9773,200——
1998-08-19$1.00$1.0041,600——
1998-08-18$1.03$1.0363,500——
1998-08-17$1.00$1.0036,900——
1998-08-14$1.00$1.0053,800——
1998-08-13$1.13$1.1241,200——
1998-08-12$1.25$1.2519,700——
1998-08-11$1.19$1.1942,000——
1998-08-10$1.31$1.3124,700——
1998-08-07$1.38$1.3834,800——
1998-08-06$1.38$1.3859,600——
1998-08-05$1.38$1.3824,800——
1998-08-04$1.44$1.4412,700——
1998-08-03$1.38$1.3818,200——
1998-07-31$1.44$1.4411,000——
1998-07-30$1.44$1.4416,800——
1998-07-29$1.50$1.5025,500——
1998-07-28$1.38$1.3855,500——
1998-07-27$1.38$1.3840,600——
1998-07-24$1.50$1.5094,900——
1998-07-23$1.63$1.6386,400——
1998-07-22$1.56$1.5677,800——
1998-07-21$1.41$1.4168,200——
1998-07-20$1.44$1.4487,500——
1998-07-17$1.31$1.3197,000——
1998-07-16$1.56$1.5694,700——
1998-07-15$1.66$1.6642,400——
1998-07-14$1.91$1.9125,100——
1998-07-13$1.94$1.9436,300——
1998-07-10$2.00$2.0038,000——
1998-07-09$2.25$2.2567,200——
1998-07-08$2.31$2.3137,900——
1998-07-07$2.44$2.4410,100——
1998-07-06$2.41$2.4144,800——
1998-07-02$2.38$2.3812,000——
1998-07-01$2.50$2.5013,000——
1998-06-30$2.56$2.5614,400——
1998-06-29$2.50$2.5032,000——
1998-06-26$2.47$2.4735,100——
1998-06-25$2.50$2.5020,700——
1998-06-24$2.50$2.5028,700——
1998-06-23$2.44$2.4435,000——
1998-06-22$2.44$2.4458,800——
1998-06-19$2.69$2.6991,000——
1998-06-18$2.56$2.5627,900——
1998-06-17$2.50$2.5033,200——
1998-06-16$2.50$2.5052,800——
1998-06-15$2.45$2.4590,500——
1998-06-12$2.94$2.9434,100——
1998-06-11$2.97$2.9752,100——
1998-06-10$3.06$3.069,900——
1998-06-09$3.06$3.069,500——
1998-06-08$3.09$3.0951,100——
1998-06-05$3.09$3.0929,800——
1998-06-04$3.06$3.0624,600——
1998-06-03$3.13$3.1234,900——
1998-06-02$3.19$3.1927,100——
1998-06-01$3.13$3.1226,900——
1998-05-29$3.00$3.0035,600——
1998-05-28$3.06$3.0628,300——
1998-05-27$3.13$3.1235,200——
1998-05-26$3.13$3.1234,700——
1998-05-22$3.22$3.2215,200——
1998-05-21$3.16$3.1619,900——
1998-05-20$3.27$3.2713,000——
1998-05-19$3.25$3.2521,400——
1998-05-18$3.25$3.259,100——
1998-05-15$3.25$3.2510,600——
1998-05-14$3.25$3.2534,700——
1998-05-13$3.25$3.2552,900——
1998-05-12$3.25$3.2544,100——
1998-05-11$3.13$3.1256,600——
1998-05-08$3.28$3.2845,300——
1998-05-07$3.25$3.2512,800——
1998-05-06$3.13$3.1268,600——
1998-05-05$3.31$3.3121,400——
1998-05-04$3.38$3.3825,400——
1998-05-01$3.25$3.2557,800——
1998-04-30$3.44$3.4448,600——
1998-04-29$3.50$3.5038,800——
1998-04-28$3.44$3.4451,000——
1998-04-27$3.50$3.5070,100——
1998-04-24$3.50$3.5093,800——
1998-04-23$3.53$3.5325,500——
1998-04-22$3.59$3.5940,200——
1998-04-21$3.53$3.5322,600——
1998-04-20$3.50$3.5024,700——
1998-04-17$3.56$3.5621,200——
1998-04-16$3.50$3.5039,100——
1998-04-15$3.53$3.5327,600——
1998-04-14$3.63$3.6318,000——
1998-04-13$3.63$3.6348,700——
1998-04-09$3.63$3.6332,700——
1998-04-08$3.63$3.6334,200——
1998-04-07$3.63$3.63104,900——
1998-04-06$3.88$3.8870,100——
1998-04-03$3.91$3.9161,000——
1998-04-02$3.69$3.6925,000——
1998-04-01$3.69$3.6928,100——
1998-03-31$3.63$3.6361,100——
1998-03-30$3.63$3.6386,300——
1998-03-27$3.81$3.8171,200——
1998-03-26$3.75$3.7586,000——
1998-03-25$3.81$3.8172,200——
1998-03-24$3.81$3.8176,200——
1998-03-23$3.69$3.6970,300——
1998-03-20$3.56$3.5615,000——
1998-03-19$3.50$3.5019,700——
1998-03-18$3.58$3.5843,800——
1998-03-17$3.50$3.5053,300——
1998-03-16$3.63$3.6321,400——
1998-03-13$3.80$3.8047,800——
1998-03-12$3.88$3.8817,100——
1998-03-11$3.81$3.8144,800——
1998-03-10$3.88$3.8893,600——
1998-03-09$4.06$4.0663,400——
1998-03-06$4.19$4.1913,800——
1998-03-05$4.31$4.316,400——
1998-03-04$4.31$4.3127,500——
1998-03-03$4.38$4.3714,700——
1998-03-02$4.38$4.377,900——
1998-02-27$4.25$4.2516,300——
1998-02-26$4.25$4.2515,900——
1998-02-25$4.25$4.2559,700——
1998-02-24$4.25$4.2539,700——
1998-02-23$4.38$4.3716,300——
1998-02-20$4.25$4.2520,800——
1998-02-19$4.50$4.5044,100——
1998-02-18$4.19$4.1928,900——
1998-02-17$4.31$4.31129,600——
1998-02-13$4.50$4.5050,900——
1998-02-12$4.50$4.5015,700——
1998-02-11$4.50$4.5021,900——
1998-02-10$4.56$4.5641,500——
1998-02-09$4.63$4.6270,800——
1998-02-06$4.88$4.88166,700——
1998-02-05$5.06$5.06295,500——
1998-02-04$5.06$5.06385,600——
1998-02-03$4.47$4.4784,900——
1998-02-02$4.50$4.5038,500——
1998-01-30$4.50$4.5032,900——
1998-01-29$4.52$4.5222,900——
1998-01-28$4.88$4.8841,400——
1998-01-27$4.63$4.6237,500——
1998-01-26$4.38$4.3723,300——
1998-01-23$4.50$4.5025,700——
1998-01-22$4.25$4.2514,300——
1998-01-21$4.19$4.1921,600——
1998-01-20$4.22$4.2233,500——
1998-01-16$4.38$4.3717,400——
1998-01-15$4.50$4.508,800——
1998-01-14$4.63$4.6216,900——
1998-01-13$4.50$4.50140,700——
1998-01-12$3.63$3.6345,400——
1998-01-09$3.88$3.8868,200——
1998-01-08$4.38$4.3737,500——
1998-01-07$4.78$4.7817,500——
1998-01-06$4.75$4.7536,800——
1998-01-05$4.63$4.6235,500——
1998-01-02$4.88$4.8830,700——