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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.11$20.11850,100——
2020-12-30$20.29$20.291,113,100——
2020-12-29$19.64$19.641,004,100——
2020-12-28$19.45$19.451,028,000——
2020-12-24$19.54$19.54409,200——
2020-12-23$19.43$19.43686,300——
2020-12-22$18.90$18.901,303,000——
2020-12-21$19.76$19.761,291,800——
2020-12-18$19.94$19.943,176,400——
2020-12-17$20.19$20.192,608,600——
2020-12-16$19.26$19.261,435,600——
2020-12-15$18.64$18.641,543,300——
2020-12-14$17.95$17.951,780,300——
2020-12-11$18.60$18.601,191,600——
2020-12-10$18.92$18.921,395,500——
2020-12-09$19.08$19.081,704,700——
2020-12-08$20.04$20.041,282,500——
2020-12-07$20.36$20.361,587,900——
2020-12-04$19.41$19.411,177,200——
2020-12-03$19.60$19.601,672,600——
2020-12-02$19.49$19.491,547,100——
2020-12-01$19.63$19.632,741,500——
2020-11-30$18.41$18.411,748,100——
2020-11-27$17.65$17.65754,200——
2020-11-25$17.75$17.751,440,800——
2020-11-24$17.22$17.222,499,900——
2020-11-23$17.86$17.861,835,600——
2020-11-20$18.47$18.471,476,000——
2020-11-19$18.19$18.191,114,400——
2020-11-18$18.29$18.291,099,400——
2020-11-17$18.89$18.891,293,000——
2020-11-16$19.23$19.231,089,700——
2020-11-13$19.69$19.691,076,400——
2020-11-12$19.78$19.782,335,000——
2020-11-11$18.12$18.122,129,700——
2020-11-10$18.42$18.421,720,300——
2020-11-09$19.32$19.322,425,500——
2020-11-06$20.59$20.591,299,200——
2020-11-05$20.88$20.883,312,600——
2020-11-04$18.70$18.701,573,000——
2020-11-03$19.32$19.32916,000——
2020-11-02$19.14$19.141,554,100——
2020-10-30$18.51$18.511,412,800——
2020-10-29$18.13$18.131,011,900——
2020-10-28$17.64$17.642,060,600——
2020-10-27$19.21$19.21818,800——
2020-10-26$18.77$18.771,224,100——
2020-10-23$19.23$19.23885,900——
2020-10-22$19.51$19.511,323,600——
2020-10-21$19.90$19.901,812,000——
2020-10-20$19.06$19.061,117,800——
2020-10-19$19.24$19.241,660,200——
2020-10-16$19.42$19.421,174,200——
2020-10-15$19.56$19.561,362,700——
2020-10-14$19.69$19.691,236,100——
2020-10-13$19.42$19.421,916,800——
2020-10-12$19.54$19.541,353,600——
2020-10-09$19.30$19.301,968,700——
2020-10-08$18.37$18.371,742,100——
2020-10-07$17.84$17.841,147,200——
2020-10-06$17.70$17.702,170,600——
2020-10-05$18.68$18.681,266,400——
2020-10-02$18.31$18.311,193,700——
2020-10-01$18.88$18.881,558,900——
2020-09-30$18.67$18.672,349,400——
2020-09-29$18.56$18.562,410,900——
2020-09-28$18.16$18.161,938,700——
2020-09-25$18.38$18.382,145,100——
2020-09-24$18.88$18.883,021,800——
2020-09-23$18.55$18.552,870,400——
2020-09-22$20.51$20.512,208,600——
2020-09-21$20.15$20.152,857,000——
2020-09-18$22.08$22.082,948,600——
2020-09-17$22.45$22.452,966,200——
2020-09-16$22.26$22.264,912,200——
2020-09-15$22.29$22.293,285,400——
2020-09-14$22.09$22.093,399,700——
2020-09-11$20.59$20.591,834,900——
2020-09-10$20.82$20.821,372,100——
2020-09-09$20.91$20.911,352,900——
2020-09-08$19.99$19.991,438,000——
2020-09-04$20.39$20.391,394,400——
2020-09-03$20.90$20.901,369,500——
2020-09-02$20.87$20.871,214,300——
2020-09-01$21.10$21.101,451,000——
2020-08-31$21.45$21.451,562,900——
2020-08-28$21.06$21.061,877,300——
2020-08-27$20.26$20.262,352,800——
2020-08-26$19.96$19.961,704,100——
2020-08-25$19.41$19.411,803,900——
2020-08-24$19.23$19.231,429,000——
2020-08-21$19.27$19.271,236,600——
2020-08-20$19.86$19.861,627,900——
2020-08-19$19.49$19.491,869,500——
2020-08-18$20.37$20.371,414,900——
2020-08-17$20.58$20.581,799,500——
2020-08-14$19.63$19.631,616,300——
2020-08-13$19.74$19.742,115,300——
2020-08-12$19.08$19.083,049,100——
2020-08-11$19.25$19.253,285,400——
2020-08-10$21.17$21.172,494,200——
2020-08-07$22.05$22.053,411,100——
2020-08-06$23.88$23.881,900,300——
2020-08-05$24.27$24.271,620,100——
2020-08-04$24.49$24.491,994,500——
2020-08-03$23.71$23.71968,300——
2020-07-31$24.00$24.001,612,300——
2020-07-30$22.84$22.841,398,000——
2020-07-29$23.93$23.931,806,800——
2020-07-28$24.49$24.491,757,800——
2020-07-27$24.50$24.501,987,100——
2020-07-24$23.55$23.551,887,500——
2020-07-23$22.83$22.832,170,500——
2020-07-22$23.91$23.911,971,000——
2020-07-21$23.24$23.242,346,300——
2020-07-20$22.59$22.591,363,400——
2020-07-17$21.76$21.761,277,900——
2020-07-16$21.09$21.091,370,600——
2020-07-15$21.74$21.741,075,800——
2020-07-14$22.00$22.001,637,400——
2020-07-13$21.28$21.282,214,600——
2020-07-10$22.47$22.471,597,400——
2020-07-09$22.79$22.792,253,900——
2020-07-08$22.74$22.742,417,000——
2020-07-07$21.66$21.661,938,200——
2020-07-06$20.71$20.711,206,600——
2020-07-02$20.59$20.591,246,700——
2020-07-01$21.15$21.151,624,300——
2020-06-30$21.33$21.332,042,600——
2020-06-29$20.40$20.401,448,300——
2020-06-26$20.10$20.101,451,500——
2020-06-25$19.79$19.791,103,500——
2020-06-24$19.62$19.621,640,600——
2020-06-23$20.17$20.172,012,600——
2020-06-22$19.98$19.982,445,000——
2020-06-19$18.91$18.912,661,500——
2020-06-18$17.97$17.971,387,900——
2020-06-17$18.39$18.39875,800——
2020-06-16$18.33$18.331,672,400——
2020-06-15$18.78$18.781,538,600——
2020-06-12$18.53$18.531,771,700——
2020-06-11$18.74$18.742,648,500——
2020-06-10$19.62$19.622,041,000——
2020-06-09$18.67$18.672,247,400——
2020-06-08$18.76$18.762,319,400——
2020-06-05$17.96$17.962,173,600——
2020-06-04$18.30$18.301,484,900——
2020-06-03$18.01$18.013,058,000——
2020-06-02$18.80$18.802,675,700——
2020-06-01$20.52$20.522,425,800——
2020-05-29$19.23$19.232,122,800——
2020-05-28$18.89$18.892,613,300——
2020-05-27$19.11$19.112,887,300——
2020-05-26$19.44$19.442,998,100——
2020-05-22$20.95$20.951,300,700——
2020-05-21$20.86$20.861,899,300——
2020-05-20$21.93$21.932,115,800——
2020-05-19$22.30$22.303,577,900——
2020-05-18$20.81$20.812,948,600——
2020-05-15$21.31$21.314,683,400——
2020-05-14$18.74$18.743,621,600——
2020-05-13$17.97$17.973,306,300——
2020-05-12$18.09$18.093,740,500——
2020-05-11$17.13$17.134,128,200——
2020-05-08$18.12$18.12984,300——
2020-05-07$18.27$18.272,504,900——
2020-05-06$17.82$17.821,029,600——
2020-05-05$18.07$18.07807,500——
2020-05-04$17.88$17.881,233,200——
2020-05-01$17.96$17.961,153,500——
2020-04-30$17.49$17.491,070,800——
2020-04-29$18.24$18.241,280,800——
2020-04-28$17.53$17.531,058,000——
2020-04-27$17.48$17.48868,000——
2020-04-24$17.43$17.431,640,500——
2020-04-23$17.06$17.062,236,400——
2020-04-22$16.85$16.851,832,000——
2020-04-21$15.73$15.731,771,800——
2020-04-20$15.54$15.541,587,100——
2020-04-17$15.07$15.072,273,500——
2020-04-16$15.63$15.631,149,600——
2020-04-15$15.36$15.362,256,200——
2020-04-14$15.40$15.401,915,900——
2020-04-13$15.70$15.702,118,900——
2020-04-09$14.66$14.661,377,300——
2020-04-08$13.64$13.64885,100——
2020-04-07$13.48$13.481,459,700——
2020-04-06$13.42$13.421,649,000——
2020-04-03$12.50$12.50963,100——
2020-04-02$12.91$12.911,901,200——
2020-04-01$12.28$12.281,593,400——
2020-03-31$11.38$11.382,127,200——
2020-03-30$11.88$11.881,390,200——
2020-03-27$12.32$12.321,698,400——
2020-03-26$13.50$13.501,689,000——
2020-03-25$14.34$14.341,960,600——
2020-03-24$13.30$13.302,449,700——
2020-03-23$11.10$11.102,260,600——
2020-03-20$10.77$10.772,856,500——
2020-03-19$11.92$11.925,731,100——
2020-03-18$11.51$11.512,537,000——
2020-03-17$12.58$12.582,873,200——
2020-03-16$11.83$11.832,349,400——
2020-03-13$11.14$11.142,723,700——
2020-03-12$12.15$12.152,680,400——
2020-03-11$14.17$14.172,190,200——
2020-03-10$15.73$15.732,404,900——
2020-03-09$15.48$15.481,095,400——
2020-03-06$16.80$16.801,664,300——
2020-03-05$17.31$17.312,820,200——
2020-03-04$16.95$16.951,395,900——
2020-03-03$16.95$16.952,339,900——
2020-03-02$16.11$16.112,370,100——
2020-02-28$15.83$15.833,910,200——
2020-02-27$17.16$17.162,078,300——
2020-02-26$18.49$18.491,321,600——
2020-02-25$18.02$18.021,875,300——
2020-02-24$18.12$18.122,492,700——
2020-02-21$18.77$18.771,507,300——
2020-02-20$18.68$18.682,310,500——
2020-02-19$18.77$18.771,423,900——
2020-02-18$18.71$18.713,029,400——
2020-02-14$18.13$18.131,062,000——
2020-02-13$18.10$18.102,007,000——
2020-02-12$18.09$18.091,170,700——
2020-02-11$18.03$18.031,979,800——
2020-02-10$17.99$17.991,301,900——
2020-02-07$17.67$17.671,208,500——
2020-02-06$17.90$17.901,403,800——
2020-02-05$17.48$17.48762,100——
2020-02-04$17.50$17.501,451,000——
2020-02-03$18.02$18.02761,000——
2020-01-31$18.31$18.31786,400——
2020-01-30$18.04$18.041,092,900——
2020-01-29$18.11$18.11919,300——
2020-01-28$17.51$17.51774,400——
2020-01-27$18.29$18.291,023,500——
2020-01-24$18.35$18.351,113,600——
2020-01-23$17.86$17.86581,100——
2020-01-22$17.96$17.96626,800——
2020-01-21$18.20$18.20892,500——
2020-01-17$17.71$17.711,278,000——
2020-01-16$17.81$17.81812,600——
2020-01-15$18.07$18.07899,300——
2020-01-14$17.76$17.76823,400——
2020-01-13$17.39$17.39919,900——
2020-01-10$18.04$18.04944,900——
2020-01-09$17.72$17.721,366,600——
2020-01-08$18.22$18.222,116,900——
2020-01-07$18.66$18.661,426,800——
2020-01-06$18.37$18.371,187,400——
2020-01-03$18.52$18.522,143,300——
2020-01-02$18.97$18.971,026,600——