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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.89$14.89531,700——
2012-12-28$14.45$14.45545,400——
2012-12-27$14.82$14.82783,900——
2012-12-26$14.32$14.32439,500——
2012-12-24$14.19$14.19347,300——
2012-12-21$14.24$14.241,765,600——
2012-12-20$14.42$14.421,020,100——
2012-12-19$14.41$14.41734,800——
2012-12-18$14.65$14.65612,200——
2012-12-17$15.10$15.10698,700——
2012-12-14$15.25$15.25684,000——
2012-12-13$14.87$14.87958,400——
2012-12-12$15.37$15.371,299,100——
2012-12-11$14.67$14.67747,500——
2012-12-10$14.45$14.45731,000——
2012-12-07$13.73$13.73490,300——
2012-12-06$13.56$13.56821,300——
2012-12-05$13.44$13.441,293,200——
2012-12-04$13.31$13.31632,600——
2012-12-03$13.14$13.14667,900——
2012-11-30$13.50$13.50660,300——
2012-11-29$13.75$13.75712,400——
2012-11-28$13.16$13.161,131,500——
2012-11-27$13.71$13.71528,100——
2012-11-26$14.13$14.13351,300——
2012-11-23$14.23$14.23315,100——
2012-11-21$13.81$13.81412,600——
2012-11-20$13.66$13.66513,900——
2012-11-19$13.95$13.95622,200——
2012-11-16$13.35$13.351,118,900——
2012-11-15$12.88$12.88863,900——
2012-11-14$13.35$13.35871,900——
2012-11-13$14.31$14.31519,400——
2012-11-12$14.45$14.45421,800——
2012-11-09$14.83$14.83571,200——
2012-11-08$14.93$14.93929,200——
2012-11-07$14.69$14.69821,200——
2012-11-06$14.67$14.67998,300——
2012-11-05$14.21$14.21905,400——
2012-11-02$14.89$14.89621,000——
2012-11-01$15.60$15.60699,000——
2012-10-31$15.23$15.23873,700——
2012-10-26$14.66$14.66475,100——
2012-10-25$14.83$14.83366,100——
2012-10-24$14.38$14.38586,700——
2012-10-23$14.78$14.78577,000——
2012-10-22$15.18$15.18919,000——
2012-10-19$15.12$15.12762,600——
2012-10-18$14.86$14.86606,600——
2012-10-17$15.39$15.39641,300——
2012-10-16$14.95$14.95574,700——
2012-10-15$14.62$14.62665,200——
2012-10-12$14.51$14.51482,400——
2012-10-11$14.84$14.84428,400——
2012-10-10$14.88$14.88602,100——
2012-10-09$14.72$14.72962,400——
2012-10-08$15.33$15.33455,600——
2012-10-05$15.65$15.65511,800——
2012-10-04$16.03$16.03711,200——
2012-10-03$15.29$15.29600,800——
2012-10-02$15.66$15.66505,500——
2012-10-01$15.90$15.90741,400——
2012-09-28$16.03$16.03889,600——
2012-09-27$16.41$16.41949,800——
2012-09-26$15.62$15.621,299,500——
2012-09-25$15.32$15.321,106,600——
2012-09-24$15.82$15.821,036,900——
2012-09-21$16.76$16.762,683,400——
2012-09-20$16.33$16.331,077,200——
2012-09-19$16.49$16.491,355,800——
2012-09-18$16.30$16.301,416,000——
2012-09-17$16.21$16.211,349,900——
2012-09-14$16.08$16.081,374,900——
2012-09-13$15.92$15.922,032,800——
2012-09-12$15.07$15.07790,000——
2012-09-11$15.03$15.03759,500——
2012-09-10$14.80$14.801,130,300——
2012-09-07$15.17$15.171,722,200——
2012-09-06$15.10$15.101,317,600——
2012-09-05$15.12$15.121,756,000——
2012-09-04$15.50$15.501,743,500——
2012-08-31$14.83$14.831,087,100——
2012-08-30$13.74$13.74468,300——
2012-08-29$13.99$13.99856,600——
2012-08-28$14.45$14.45685,600——
2012-08-27$14.56$14.56788,900——
2012-08-24$14.86$14.861,034,100——
2012-08-23$14.99$14.993,137,300——
2012-08-22$14.01$14.011,010,800——
2012-08-21$13.83$13.831,656,600——
2012-08-20$13.29$13.291,938,400——
2012-08-17$12.55$12.55558,000——
2012-08-16$12.87$12.87560,600——
2012-08-15$12.54$12.54409,300——
2012-08-14$12.38$12.38499,600——
2012-08-13$12.70$12.70603,200——
2012-08-10$13.01$13.01869,900——
2012-08-09$13.47$13.47556,400——
2012-08-08$13.08$13.08809,700——
2012-08-07$13.15$13.15611,600——
2012-08-06$13.16$13.16714,700——
2012-08-03$12.56$12.56690,700——
2012-08-02$12.35$12.35553,300——
2012-08-01$12.21$12.21711,400——
2012-07-31$12.79$12.79691,900——
2012-07-30$13.07$13.07776,700——
2012-07-27$12.70$12.70919,200——
2012-07-26$12.76$12.76944,400——
2012-07-25$12.47$12.471,503,900——
2012-07-24$11.69$11.69727,800——
2012-07-23$11.51$11.51345,500——
2012-07-20$11.73$11.73523,900——
2012-07-19$11.78$11.78719,500——
2012-07-18$11.60$11.60575,800——
2012-07-17$11.63$11.63769,500——
2012-07-16$11.62$11.62617,400——
2012-07-13$11.31$11.31530,400——
2012-07-12$11.27$11.271,010,300——
2012-07-11$10.91$10.91888,900——
2012-07-10$10.90$10.90796,400——
2012-07-09$11.63$11.63646,400——
2012-07-06$11.71$11.711,540,900——
2012-07-05$11.71$11.71682,800——
2012-07-03$12.02$12.02467,500——
2012-07-02$11.41$11.41426,600——
2012-06-29$11.24$11.24749,000——
2012-06-28$10.71$10.71803,200——
2012-06-27$11.41$11.41407,500——
2012-06-26$11.31$11.31481,000——
2012-06-25$11.79$11.79548,400——
2012-06-22$11.63$11.63938,200——
2012-06-21$11.92$11.921,146,200——
2012-06-20$13.00$13.00903,500——
2012-06-19$12.99$12.99733,200——
2012-06-18$12.74$12.74812,100——
2012-06-15$12.35$12.352,654,000——
2012-06-14$12.65$12.65946,400——
2012-06-13$12.62$12.62942,900——
2012-06-12$12.70$12.70668,900——
2012-06-11$12.30$12.30645,000——
2012-06-08$12.65$12.65596,500——
2012-06-07$12.40$12.40709,200——
2012-06-06$12.71$12.711,187,800——
2012-06-05$12.18$12.18784,200——
2012-06-04$11.87$11.87612,000——
2012-06-01$11.59$11.591,011,600——
2012-05-31$11.00$11.00842,800——
2012-05-30$11.22$11.22581,500——
2012-05-29$11.30$11.30803,900——
2012-05-25$11.34$11.34463,800——
2012-05-24$11.19$11.19949,800——
2012-05-23$11.37$11.371,355,700——
2012-05-22$10.93$10.931,742,700——
2012-05-21$10.82$10.82750,100——
2012-05-18$10.14$10.141,109,300——
2012-05-17$10.15$10.152,166,000——
2012-05-16$10.17$10.171,839,000——
2012-05-15$10.50$10.501,802,600——
2012-05-14$11.13$11.131,153,400——
2012-05-11$11.91$11.91944,900——
2012-05-10$12.26$12.26909,000——
2012-05-09$12.54$12.54859,100——
2012-05-08$12.47$12.471,274,100——
2012-05-07$12.83$12.83826,900——
2012-05-04$13.18$13.18874,900——
2012-05-03$13.42$13.421,168,300——
2012-05-02$13.93$13.931,023,500——
2012-05-01$14.56$14.56728,000——
2012-04-30$14.42$14.421,231,200——
2012-04-27$13.95$13.95542,400——
2012-04-26$13.81$13.81698,900——
2012-04-25$13.95$13.95777,600——
2012-04-24$13.36$13.36596,800——
2012-04-23$13.24$13.24639,400——
2012-04-20$13.49$13.49473,100——
2012-04-19$13.68$13.68556,200——
2012-04-18$13.51$13.51736,700——
2012-04-17$13.68$13.681,017,500——
2012-04-16$13.76$13.76915,000——
2012-04-13$14.16$14.16684,800——
2012-04-12$14.54$14.54797,100——
2012-04-11$13.85$13.85653,800——
2012-04-10$13.75$13.75919,900——
2012-04-09$13.71$13.71542,800——
2012-04-05$13.84$13.84753,600——
2012-04-04$14.14$14.14809,300——
2012-04-03$14.74$14.74668,000——
2012-04-02$15.36$15.36970,500——
2012-03-30$15.04$15.04760,600——
2012-03-29$14.94$14.94803,100——
2012-03-28$14.50$14.50739,300——
2012-03-27$14.88$14.88618,100——
2012-03-26$15.18$15.18866,600——
2012-03-23$14.94$14.94878,700——
2012-03-22$14.43$14.43861,300——
2012-03-21$14.80$14.80954,800——
2012-03-20$14.97$14.971,042,400——
2012-03-19$14.70$14.701,203,500——
2012-03-16$14.66$14.662,170,300——
2012-03-15$14.62$14.621,623,300——
2012-03-14$15.01$15.011,840,500——
2012-03-13$15.93$15.931,116,400——
2012-03-12$15.48$15.481,168,300——
2012-03-09$15.50$15.50544,700——
2012-03-08$15.44$15.44547,300——
2012-03-07$15.23$15.23775,700——
2012-03-06$15.23$15.231,065,600——
2012-03-05$15.96$15.961,244,900——
2012-03-02$16.60$16.60660,500——
2012-03-01$17.14$17.14914,900——
2012-02-29$17.15$17.152,023,300——
2012-02-28$17.79$17.791,464,600——
2012-02-27$16.84$16.84568,600——
2012-02-24$16.74$16.74725,600——
2012-02-23$17.17$17.172,326,600——
2012-02-22$16.72$16.72961,400——
2012-02-21$16.48$16.481,171,400——
2012-02-17$16.01$16.01598,400——
2012-02-16$16.36$16.36846,100——
2012-02-15$16.08$16.08689,700——
2012-02-14$16.25$16.25674,900——
2012-02-13$16.45$16.45506,500——
2012-02-10$16.56$16.56675,300——
2012-02-09$17.01$17.01744,700——
2012-02-08$17.10$17.10698,500——
2012-02-07$17.19$17.191,219,600——
2012-02-06$17.35$17.35758,200——
2012-02-03$17.58$17.581,167,600——
2012-02-02$18.07$18.07812,500——
2012-02-01$17.78$17.78607,000——
2012-01-31$17.25$17.25938,400——
2012-01-30$17.41$17.411,141,700——
2012-01-27$17.68$17.681,189,400——
2012-01-26$16.83$16.831,555,000——
2012-01-25$16.79$16.792,198,500——
2012-01-24$15.29$15.291,052,400——
2012-01-23$15.87$15.871,231,400——
2012-01-20$15.49$15.491,161,000——
2012-01-19$15.37$15.371,156,900——
2012-01-18$15.22$15.22804,500——
2012-01-17$14.79$14.79871,100——
2012-01-13$14.81$14.811,245,000——
2012-01-12$15.23$15.231,317,500——
2012-01-11$15.11$15.111,396,400——
2012-01-10$15.55$15.551,210,400——
2012-01-09$14.85$14.85834,200——
2012-01-06$14.66$14.66804,000——
2012-01-05$14.86$14.861,042,600——
2012-01-04$14.63$14.63889,100——
2012-01-03$14.78$14.781,454,700——