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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.31$1.3135,500——
1999-12-30$1.25$1.2576,000——
1999-12-29$1.34$1.34119,200——
1999-12-28$1.13$1.1261,600——
1999-12-27$1.19$1.1932,700——
1999-12-23$1.19$1.1965,100——
1999-12-22$1.25$1.2593,700——
1999-12-21$1.25$1.254,600——
1999-12-20$1.25$1.2549,000——
1999-12-17$1.16$1.1627,000——
1999-12-16$1.19$1.1959,400——
1999-12-15$1.31$1.3164,800——
1999-12-14$1.27$1.2727,500——
1999-12-13$1.16$1.1674,700——
1999-12-10$1.22$1.2258,600——
1999-12-09$1.25$1.2515,400——
1999-12-08$1.13$1.1226,700——
1999-12-07$1.28$1.2834,800——
1999-12-06$1.19$1.1928,800——
1999-12-03$1.13$1.1226,500——
1999-12-02$1.22$1.2240,500——
1999-12-01$1.25$1.2539,500——
1999-11-30$1.25$1.2527,900——
1999-11-29$1.25$1.2533,900——
1999-11-26$1.25$1.2518,000——
1999-11-24$1.31$1.3145,000——
1999-11-23$1.25$1.2537,100——
1999-11-22$1.19$1.1930,300——
1999-11-19$1.16$1.1653,000——
1999-11-18$1.31$1.3168,400——
1999-11-17$1.44$1.4428,300——
1999-11-16$1.36$1.3658,900——
1999-11-15$1.25$1.2517,800——
1999-11-12$1.47$1.477,200——
1999-11-11$1.44$1.4433,700——
1999-11-10$1.31$1.3113,100——
1999-11-09$1.38$1.3842,500——
1999-11-08$1.19$1.1947,000——
1999-11-05$1.31$1.3134,700——
1999-11-04$1.31$1.3116,100——
1999-11-03$1.28$1.2829,000——
1999-11-02$1.34$1.3433,200——
1999-11-01$1.34$1.3429,100——
1999-10-29$1.53$1.5349,200——
1999-10-28$1.41$1.4151,300——
1999-10-27$1.44$1.4435,800——
1999-10-26$1.44$1.4438,000——
1999-10-25$1.47$1.4740,700——
1999-10-22$1.50$1.5023,500——
1999-10-21$1.47$1.4765,800——
1999-10-20$1.47$1.47129,300——
1999-10-19$1.44$1.4470,500——
1999-10-18$1.63$1.6317,900——
1999-10-15$1.63$1.6312,600——
1999-10-14$1.56$1.5632,900——
1999-10-13$1.69$1.6950,400——
1999-10-12$1.69$1.6994,100——
1999-10-11$1.66$1.6656,500——
1999-10-08$1.63$1.6352,800——
1999-10-07$1.66$1.6632,400——
1999-10-06$1.69$1.6928,300——
1999-10-05$1.69$1.69111,600——
1999-10-04$1.69$1.6978,200——
1999-10-01$1.59$1.5942,500——
1999-09-30$1.63$1.6324,700——
1999-09-29$1.75$1.7599,200——
1999-09-28$1.81$1.81337,100——
1999-09-27$1.84$1.84130,600——
1999-09-24$1.78$1.78130,400——
1999-09-23$1.38$1.3832,900——
1999-09-22$1.38$1.3811,300——
1999-09-21$1.44$1.4462,300——
1999-09-20$1.38$1.3817,400——
1999-09-17$1.31$1.3138,500——
1999-09-16$1.19$1.1910,700——
1999-09-15$1.25$1.2511,000——
1999-09-14$1.25$1.253,700——
1999-09-13$1.22$1.2227,900——
1999-09-10$1.19$1.1949,800——
1999-09-09$1.31$1.3116,500——
1999-09-08$1.34$1.347,700——
1999-09-07$1.31$1.314,300——
1999-09-03$1.25$1.2510,000——
1999-09-02$1.28$1.2861,100——
1999-09-01$1.19$1.1919,900——
1999-08-31$1.25$1.2522,300——
1999-08-30$1.19$1.1921,000——
1999-08-27$1.19$1.1913,200——
1999-08-26$1.19$1.1969,800——
1999-08-25$1.22$1.225,300——
1999-08-24$1.22$1.2212,000——
1999-08-23$1.19$1.1915,000——
1999-08-20$1.16$1.1617,300——
1999-08-19$1.22$1.2210,700——
1999-08-18$1.16$1.1628,900——
1999-08-17$1.22$1.2220,500——
1999-08-16$1.16$1.1614,500——
1999-08-13$1.28$1.287,900——
1999-08-12$1.28$1.2824,900——
1999-08-11$1.19$1.195,700——
1999-08-10$1.22$1.2229,600——
1999-08-09$1.22$1.2223,900——
1999-08-06$1.19$1.196,000——
1999-08-05$1.19$1.1916,900——
1999-08-04$1.22$1.225,300——
1999-08-03$1.22$1.227,000——
1999-08-02$1.16$1.165,200——
1999-07-30$1.16$1.165,100——
1999-07-29$1.16$1.1638,900——
1999-07-28$1.13$1.123,100——
1999-07-27$1.09$1.0926,800——
1999-07-26$1.16$1.1636,100——
1999-07-23$1.19$1.1919,100——
1999-07-22$1.09$1.0932,900——
1999-07-21$1.19$1.193,500——
1999-07-20$1.19$1.1919,700——
1999-07-19$1.13$1.127,000——
1999-07-16$1.22$1.228,200——
1999-07-15$1.13$1.1237,200——
1999-07-14$1.25$1.253,300——
1999-07-13$1.19$1.1916,000——
1999-07-12$1.13$1.125,800——
1999-07-09$1.16$1.1624,400——
1999-07-08$1.19$1.192,900——
1999-07-07$1.25$1.2530,400——
1999-07-06$1.19$1.1926,800——
1999-07-02$1.44$1.4411,100——
1999-07-01$1.44$1.4432,100——
1999-06-30$1.27$1.2750,700——
1999-06-29$1.31$1.3117,200——
1999-06-28$1.25$1.2547,700——
1999-06-25$1.25$1.255,600——
1999-06-24$1.25$1.2515,600——
1999-06-23$1.25$1.255,100——
1999-06-22$1.19$1.198,600——
1999-06-21$1.13$1.1219,600——
1999-06-18$1.03$1.0332,500——
1999-06-17$1.03$1.0328,300——
1999-06-16$1.00$1.0019,100——
1999-06-15$1.06$1.067,400——
1999-06-14$1.00$1.002,700——
1999-06-11$1.06$1.0625,000——
1999-06-10$1.03$1.0352,400——
1999-06-09$1.06$1.0662,100——
1999-06-08$1.06$1.0622,700——
1999-06-07$1.13$1.1210,200——
1999-06-04$1.06$1.0618,000——
1999-06-03$1.06$1.0614,200——
1999-06-02$1.13$1.1215,900——
1999-06-01$1.06$1.0621,800——
1999-05-28$1.06$1.0648,600——
1999-05-27$1.03$1.0342,800——
1999-05-26$1.03$1.0339,200——
1999-05-25$1.06$1.067,100——
1999-05-24$1.06$1.065,900——
1999-05-21$1.06$1.0619,200——
1999-05-20$1.09$1.0946,000——
1999-05-19$1.13$1.1244,100——
1999-05-18$1.16$1.1611,900——
1999-05-17$1.19$1.1934,300——
1999-05-14$1.25$1.2513,900——
1999-05-13$1.25$1.2527,500——
1999-05-12$1.16$1.1625,400——
1999-05-11$1.13$1.126,200——
1999-05-10$1.13$1.1253,200——
1999-05-07$1.25$1.2572,700——
1999-05-06$1.22$1.2215,100——
1999-05-05$1.19$1.1979,700——
1999-05-04$1.13$1.1227,200——
1999-05-03$1.06$1.0623,800——
1999-04-30$1.06$1.0628,900——
1999-04-29$1.03$1.0334,600——
1999-04-28$1.06$1.06112,700——
1999-04-27$1.03$1.0317,400——
1999-04-26$1.00$1.0028,200——
1999-04-23$1.03$1.038,300——
1999-04-22$1.00$1.004,700——
1999-04-21$1.03$1.0318,500——
1999-04-20$1.06$1.0673,700——
1999-04-19$1.06$1.0652,000——
1999-04-16$1.03$1.0319,500——
1999-04-15$1.00$1.0034,900——
1999-04-14$0.94$0.948,200——
1999-04-13$0.88$0.8710,400——
1999-04-12$0.97$0.9736,700——
1999-04-09$0.94$0.9417,900——
1999-04-08$0.88$0.874,900——
1999-04-07$0.97$0.9723,600——
1999-04-06$1.03$1.0327,200——
1999-04-05$0.94$0.9436,600——
1999-04-01$0.98$0.985,900——
1999-03-31$0.97$0.9731,600——
1999-03-30$1.06$1.0665,500——
1999-03-29$1.00$1.0018,600——
1999-03-26$0.94$0.9454,900——
1999-03-25$1.00$1.0039,400——
1999-03-24$0.98$0.98128,600——
1999-03-23$1.06$1.0610,800——
1999-03-22$1.13$1.1252,600——
1999-03-19$1.09$1.097,700——
1999-03-18$1.03$1.032,600——
1999-03-17$1.09$1.0922,300——
1999-03-16$1.00$1.0060,800——
1999-03-15$1.13$1.1213,900——
1999-03-12$1.16$1.1611,300——
1999-03-11$1.13$1.1214,000——
1999-03-10$1.16$1.1626,500——
1999-03-09$1.03$1.0368,900——
1999-03-08$1.00$1.008,200——
1999-03-05$1.13$1.1228,700——
1999-03-04$1.19$1.1911,300——
1999-03-03$1.13$1.1217,200——
1999-03-02$1.13$1.1213,000——
1999-03-01$1.19$1.196,100——
1999-02-26$1.19$1.1928,300——
1999-02-25$1.22$1.2218,200——
1999-02-24$1.19$1.1953,800——
1999-02-23$1.25$1.2549,400——
1999-02-22$1.25$1.2564,000——
1999-02-19$1.27$1.279,200——
1999-02-18$1.31$1.3152,000——
1999-02-17$1.22$1.2227,800——
1999-02-16$1.09$1.0986,200——
1999-02-12$1.31$1.3132,300——
1999-02-11$1.25$1.2548,400——
1999-02-10$1.25$1.2545,500——
1999-02-09$1.22$1.2240,300——
1999-02-08$1.28$1.2831,200——
1999-02-05$1.38$1.38121,900——
1999-02-04$1.47$1.47185,300——
1999-02-03$1.25$1.2534,300——
1999-02-02$1.22$1.2245,800——
1999-02-01$1.19$1.1929,400——
1999-01-29$1.13$1.1258,600——
1999-01-28$1.13$1.1218,100——
1999-01-27$1.09$1.0914,200——
1999-01-26$1.13$1.1222,100——
1999-01-25$1.06$1.0632,600——
1999-01-22$1.03$1.0327,200——
1999-01-21$1.19$1.1928,800——
1999-01-20$1.06$1.0647,800——
1999-01-19$1.16$1.1655,800——
1999-01-15$1.00$1.0010,400——
1999-01-14$1.06$1.0624,400——
1999-01-13$1.16$1.1623,500——
1999-01-12$1.13$1.1228,800——
1999-01-11$1.13$1.1261,500——
1999-01-08$1.06$1.0660,900——
1999-01-07$0.97$0.9781,600——
1999-01-06$0.88$0.8726,600——
1999-01-05$0.84$0.8414,700——
1999-01-04$0.84$0.8427,500——