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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.26$19.262,084,300——
2019-12-30$19.20$19.201,502,100——
2019-12-27$18.64$18.641,874,700——
2019-12-26$18.80$18.801,193,400——
2019-12-24$18.39$18.391,182,400——
2019-12-23$17.55$17.552,303,600——
2019-12-20$16.56$16.562,001,200——
2019-12-19$16.72$16.722,240,400——
2019-12-18$16.58$16.581,193,400——
2019-12-17$16.55$16.55703,100——
2019-12-16$16.69$16.691,521,700——
2019-12-13$16.84$16.841,476,600——
2019-12-12$16.54$16.54835,100——
2019-12-11$16.64$16.641,126,200——
2019-12-10$16.67$16.67576,400——
2019-12-09$16.63$16.63575,600——
2019-12-06$16.59$16.59984,500——
2019-12-05$17.20$17.201,246,300——
2019-12-04$16.84$16.841,115,400——
2019-12-03$16.70$16.701,591,200——
2019-12-02$15.90$15.901,429,800——
2019-11-29$15.66$15.66804,600——
2019-11-27$15.23$15.23635,400——
2019-11-26$15.24$15.24590,600——
2019-11-25$14.59$14.59546,700——
2019-11-22$14.70$14.70406,100——
2019-11-21$14.88$14.88585,800——
2019-11-20$15.33$15.33440,000——
2019-11-19$15.16$15.16590,800——
2019-11-18$15.17$15.17599,800——
2019-11-15$14.89$14.89470,300——
2019-11-14$15.08$15.081,402,100——
2019-11-13$15.02$15.021,071,300——
2019-11-12$14.71$14.71838,100——
2019-11-11$14.50$14.50979,500——
2019-11-08$14.51$14.51974,200——
2019-11-07$14.33$14.331,500,600——
2019-11-06$15.00$15.001,519,500——
2019-11-05$13.90$13.901,474,000——
2019-11-04$14.32$14.32662,600——
2019-11-01$14.56$14.56939,000——
2019-10-31$14.79$14.791,113,800——
2019-10-30$14.62$14.62589,100——
2019-10-29$14.36$14.36830,300——
2019-10-28$14.21$14.21918,300——
2019-10-25$14.67$14.67811,300——
2019-10-24$14.69$14.69973,900——
2019-10-23$14.26$14.26575,900——
2019-10-22$14.27$14.27764,400——
2019-10-21$14.16$14.16662,100——
2019-10-18$14.60$14.60896,300——
2019-10-17$14.65$14.65799,400——
2019-10-16$14.28$14.28819,100——
2019-10-15$14.02$14.022,083,000——
2019-10-14$14.61$14.61724,100——
2019-10-11$14.36$14.362,377,500——
2019-10-10$15.69$15.69955,600——
2019-10-09$15.27$15.27683,800——
2019-10-08$15.58$15.58597,400——
2019-10-07$15.07$15.07506,500——
2019-10-04$15.32$15.32607,000——
2019-10-03$15.19$15.191,225,800——
2019-10-02$14.90$14.90826,700——
2019-10-01$14.61$14.611,302,100——
2019-09-30$14.52$14.521,216,800——
2019-09-27$15.00$15.001,012,800——
2019-09-26$15.27$15.271,025,100——
2019-09-25$15.42$15.421,346,800——
2019-09-24$15.87$15.871,349,800——
2019-09-23$15.47$15.472,031,500——
2019-09-20$14.92$14.921,585,800——
2019-09-19$14.63$14.631,002,200——
2019-09-18$14.15$14.151,374,800——
2019-09-17$14.63$14.63769,200——
2019-09-16$14.40$14.401,192,200——
2019-09-13$14.21$14.211,421,300——
2019-09-12$14.61$14.611,771,900——
2019-09-11$14.99$14.991,429,700——
2019-09-10$15.21$15.211,366,400——
2019-09-09$14.99$14.991,200,200——
2019-09-06$15.57$15.571,105,800——
2019-09-05$16.13$16.131,706,200——
2019-09-04$17.05$17.051,069,300——
2019-09-03$17.00$17.001,815,200——
2019-08-30$16.42$16.42500,900——
2019-08-29$16.34$16.34789,700——
2019-08-28$16.90$16.90782,700——
2019-08-27$16.99$16.991,293,200——
2019-08-26$16.26$16.26907,700——
2019-08-23$16.70$16.702,035,800——
2019-08-22$15.54$15.54676,600——
2019-08-21$15.71$15.71740,700——
2019-08-20$15.74$15.741,051,400——
2019-08-19$15.26$15.261,291,500——
2019-08-16$15.59$15.591,454,600——
2019-08-15$16.23$16.23984,000——
2019-08-14$15.70$15.701,141,200——
2019-08-13$15.90$15.901,350,200——
2019-08-12$16.25$16.251,315,900——
2019-08-09$16.41$16.411,688,100——
2019-08-08$16.90$16.901,497,000——
2019-08-07$16.69$16.691,607,500——
2019-08-06$16.74$16.74886,200——
2019-08-05$16.63$16.631,860,100——
2019-08-02$16.27$16.27939,500——
2019-08-01$16.38$16.382,183,900——
2019-07-31$15.40$15.402,593,600——
2019-07-30$16.55$16.551,666,800——
2019-07-29$16.24$16.241,020,900——
2019-07-26$15.91$15.91634,300——
2019-07-25$15.77$15.77811,700——
2019-07-24$16.03$16.031,110,600——
2019-07-23$15.75$15.751,238,200——
2019-07-22$15.81$15.811,474,200——
2019-07-19$15.86$15.862,789,700——
2019-07-18$15.74$15.743,916,300——
2019-07-17$14.87$14.871,718,900——
2019-07-16$14.04$14.041,025,800——
2019-07-15$13.96$13.96642,900——
2019-07-12$13.98$13.98917,300——
2019-07-11$13.59$13.59909,500——
2019-07-10$13.61$13.61775,400——
2019-07-09$13.23$13.23631,800——
2019-07-08$13.06$13.06865,700——
2019-07-05$13.22$13.221,209,800——
2019-07-03$13.56$13.56595,500——
2019-07-02$13.55$13.55884,200——
2019-07-01$13.09$13.09969,200——
2019-06-28$13.67$13.67823,400——
2019-06-27$13.52$13.521,640,100——
2019-06-26$13.59$13.591,221,300——
2019-06-25$13.84$13.841,971,400——
2019-06-24$13.92$13.921,371,300——
2019-06-21$13.40$13.401,312,000——
2019-06-20$13.52$13.522,270,800——
2019-06-19$12.97$12.97711,400——
2019-06-18$12.76$12.761,059,300——
2019-06-17$12.67$12.67899,100——
2019-06-14$12.67$12.671,264,700——
2019-06-13$12.73$12.733,028,800——
2019-06-12$12.27$12.271,184,500——
2019-06-11$11.90$11.90615,000——
2019-06-10$11.79$11.79932,500——
2019-06-07$11.96$11.96765,800——
2019-06-06$11.93$11.93554,900——
2019-06-05$11.91$11.911,232,700——
2019-06-04$12.10$12.10964,600——
2019-06-03$12.00$12.001,172,600——
2019-05-31$11.68$11.681,355,900——
2019-05-30$11.27$11.27513,800——
2019-05-29$10.98$10.98635,100——
2019-05-28$11.15$11.15893,800——
2019-05-24$10.98$10.98670,100——
2019-05-23$10.83$10.83943,100——
2019-05-22$10.62$10.62674,600——
2019-05-21$11.02$11.02904,400——
2019-05-20$10.87$10.87262,700——
2019-05-17$10.96$10.96723,400——
2019-05-16$10.90$10.90792,100——
2019-05-15$11.08$11.08545,900——
2019-05-14$10.97$10.97674,200——
2019-05-13$11.21$11.211,154,500——
2019-05-10$10.73$10.731,036,300——
2019-05-09$11.10$11.10815,700——
2019-05-08$11.13$11.13711,700——
2019-05-07$11.46$11.461,113,700——
2019-05-06$11.17$11.17456,900——
2019-05-03$11.12$11.12503,800——
2019-05-02$11.20$11.201,153,200——
2019-05-01$11.45$11.45812,000——
2019-04-30$11.54$11.541,307,000——
2019-04-29$11.57$11.57669,700——
2019-04-26$11.97$11.97420,200——
2019-04-25$11.72$11.72477,400——
2019-04-24$11.80$11.80840,700——
2019-04-23$11.57$11.57685,000——
2019-04-22$11.56$11.56770,200——
2019-04-18$11.73$11.73528,000——
2019-04-17$11.75$11.75808,300——
2019-04-16$11.91$11.91525,100——
2019-04-15$12.29$12.29496,900——
2019-04-12$12.25$12.25485,400——
2019-04-11$12.53$12.53923,700——
2019-04-10$12.12$12.12357,700——
2019-04-09$12.55$12.55495,700——
2019-04-08$12.45$12.45747,100——
2019-04-05$12.10$12.10411,500——
2019-04-04$12.28$12.28909,100——
2019-04-03$12.02$12.02689,200——
2019-04-02$12.06$12.061,381,100——
2019-04-01$12.32$12.321,504,200——
2019-03-29$12.66$12.66494,800——
2019-03-28$12.72$12.721,060,600——
2019-03-27$13.19$13.19648,600——
2019-03-26$13.59$13.59918,300——
2019-03-25$13.66$13.661,578,400——
2019-03-22$13.06$13.06876,300——
2019-03-21$12.83$12.83902,500——
2019-03-20$13.04$13.041,039,100——
2019-03-19$12.77$12.77741,100——
2019-03-18$12.75$12.751,273,500——
2019-03-15$13.05$13.053,261,000——
2019-03-14$13.00$13.003,224,300——
2019-03-13$13.69$13.694,192,800——
2019-03-12$14.61$14.61809,200——
2019-03-11$14.28$14.28696,500——
2019-03-08$14.34$14.341,374,000——
2019-03-07$13.87$13.87919,700——
2019-03-06$13.43$13.43457,400——
2019-03-05$13.58$13.58461,000——
2019-03-04$13.36$13.36775,100——
2019-03-01$13.40$13.40911,900——
2019-02-28$13.90$13.90498,600——
2019-02-27$14.04$14.04835,300——
2019-02-26$14.29$14.29647,200——
2019-02-25$14.35$14.35912,700——
2019-02-22$14.39$14.391,869,700——
2019-02-21$14.13$14.131,277,200——
2019-02-20$13.91$13.911,207,600——
2019-02-19$14.08$14.081,365,300——
2019-02-15$14.06$14.06654,600——
2019-02-14$13.75$13.75536,400——
2019-02-13$13.53$13.53501,600——
2019-02-12$13.52$13.52795,900——
2019-02-11$13.85$13.85493,800——
2019-02-08$14.01$14.01534,900——
2019-02-07$13.74$13.74550,200——
2019-02-06$13.82$13.82642,500——
2019-02-05$13.97$13.97644,800——
2019-02-04$13.87$13.87846,200——
2019-02-01$13.77$13.77834,600——
2019-01-31$13.72$13.721,286,000——
2019-01-30$13.64$13.641,281,600——
2019-01-29$13.32$13.321,104,100——
2019-01-28$12.82$12.821,297,200——
2019-01-25$12.55$12.55868,700——
2019-01-24$12.03$12.03341,200——
2019-01-23$11.91$11.91461,700——
2019-01-22$11.83$11.83800,300——
2019-01-18$11.63$11.631,058,900——
2019-01-17$12.19$12.19680,400——
2019-01-16$12.16$12.16835,600——
2019-01-15$12.05$12.051,147,200——
2019-01-14$12.35$12.35618,400——
2019-01-11$12.37$12.37857,000——
2019-01-10$12.42$12.42874,900——
2019-01-09$12.65$12.651,417,700——
2019-01-08$12.28$12.28689,300——
2019-01-07$12.18$12.18709,900——
2019-01-04$12.34$12.34888,200——
2019-01-03$12.41$12.41959,800——
2019-01-02$12.04$12.04598,800——