SSR Mining Stock Price History
NASDAQ: SSRMIndustrialsPrecious MetalsUSD
35.51+1.89 (+5.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SSRM price history at a glance
The price history for SSR Mining (SSRM) on this page begins on July 29, 1996, when the stock closed at $4.00; it most recently closed at $35.51 on October 5, 2026. The highest price in this record is $48.16, reached on November 5, 2007; the latest close is 26.3% below that peak. Across the 29 complete calendar years in the table, SSRM finished higher in 18 and lower in 11. Its best year was 2025 (+202.2%) and its worst was 1998 (-84.0%).
Over roughly 30 years the share price changed +787.8%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, SSRM has gained 55.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $48.16
- Date of high
- Nov 5, 2007
- Low since 1996
- $0.625
- Date of low
- Aug 31, 1998
- 52-week high
- $39.44
- 52-week low
- $18.19
- Last close
- $35.51
SSRM returns
1 week
+6.73%
1 month
-5.56%
3 months
+24.25%
6 months
+7.18%
Year to date
+62.00%
1 year
+55.40%
3 years
+158.63%
5 years
+122.35%
SSRM price return, excluding dividends.
SSRM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.51 | +65.01% |
| 2025 | 21.52 | +202.25% |
| 2024 | 7.12 | -33.83% |
| 2023 | 10.76 | -31.33% |
| 2022 | 15.67 | -11.47% |
| 2021 | 17.70 | -11.98% |
| 2020 | 20.11 | +8.59% |
| 2019 | 18.52 | +50.08% |
| 2018 | 12.34 | +40.39% |
| 2017 | 8.79 | -1.46% |
| 2016 | 8.92 | +72.20% |
| 2015 | 5.18 | -1.89% |
| 2014 | 5.28 | -27.47% |
| 2013 | 7.28 | -50.68% |
| 2012 | 14.76 | +6.80% |
| 2011 | 13.82 | -51.03% |
| 2010 | 28.22 | +29.04% |
| 2009 | 21.87 | +27.82% |
| 2008 | 17.11 | -54.59% |
| 2007 | 37.68 | +22.58% |
| 2006 | 30.74 | +100.39% |
| 2005 | 15.34 | +26.88% |
| 2004 | 12.09 | +6.15% |
| 2003 | 11.39 | +89.83% |
| 2002 | 6.00 | +123.88% |
| 2001 | 2.68 | +99.43% |
| 2000 | 1.34 | +2.38% |
| 1999 | 1.31 | +67.99% |
| 1998 | 0.7813 | -83.97% |
| 1997 | 4.88 | +2.63% |
| 1996* | 4.75 | +18.75% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
SSRM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.56 | 35.75 | 34.38 | 35.51 | +5.62% | |
| 32.53 | 33.87 | 32.53 | 33.62 | +2.66% | |
| 32.80 | 33.25 | 32.40 | 32.75 | -4.46% | |
| 34.18 | 34.74 | 33.32 | 34.28 | +1.09% | |
| 33.47 | 34.14 | 32.89 | 33.91 | +1.92% | |
| 34.00 | 34.21 | 33.09 | 33.27 | -0.45% | |
| 33.30 | 34.02 | 32.85 | 33.42 | +0.30% | |
| 34.43 | 34.44 | 33.15 | 33.32 | -1.83% | |
| 33.99 | 34.37 | 33.48 | 33.94 | +0.30% | |
| 33.64 | 34.60 | 33.45 | 33.84 | -5.16% | |
| 35.79 | 35.88 | 34.75 | 35.68 | -0.39% | |
| 35.70 | 35.93 | 34.84 | 35.82 | -1.32% | |
| 37.10 | 37.32 | 36.16 | 36.30 | -5.22% | |
| 36.52 | 38.67 | 36.24 | 38.30 | +4.62% | |
| 36.66 | 36.66 | 35.82 | 36.61 | +0.77% | |
| 36.42 | 36.45 | 35.75 | 36.33 | +0.50% | |
| 36.82 | 36.94 | 35.89 | 36.15 | +2.64% | |
| 35.83 | 36.18 | 34.51 | 35.22 | -0.06% | |
| 35.11 | 35.30 | 34.15 | 35.24 | +1.24% | |
| 34.91 | 35.31 | 34.36 | 34.81 | -3.95% | |
| 36.80 | 37.42 | 35.96 | 36.24 | +0.08% | |
| 36.04 | 36.73 | 35.75 | 36.21 | -3.70% | |
| 37.69 | 38.25 | 36.87 | 37.60 | +1.79% | |
| 37.04 | 37.41 | 36.77 | 36.94 | -0.57% | |
| 37.66 | 38.33 | 37.15 | 37.15 | -4.47% | |
| 39.44 | 39.44 | 38.29 | 38.89 | +3.02% | |
| 36.97 | 37.91 | 36.86 | 37.75 | +5.36% | |
| 36.11 | 37.85 | 35.69 | 35.83 | -4.73% | |
| 37.17 | 37.68 | 36.54 | 37.61 | +0.86% | |
| 39.26 | 39.39 | 36.86 | 37.29 | -4.41% | |
| 37.86 | 39.04 | 37.77 | 39.01 | +2.42% | |
| 38.41 | 38.81 | 38.01 | 38.09 | -2.86% | |
| 37.75 | 39.43 | 37.47 | 39.21 | +1.55% | |
| 38.32 | 38.80 | 37.52 | 38.61 | +2.22% | |
| 38.40 | 38.40 | 36.82 | 37.77 | +2.55% | |
| 35.08 | 36.98 | 35.00 | 36.83 | +4.10% | |
| 33.76 | 35.44 | 33.62 | 35.38 | +11.64% | |
| 32.26 | 32.65 | 31.51 | 31.69 | -3.33% | |
| 32.31 | 33.23 | 32.18 | 32.78 | +1.83% | |
| 32.05 | 32.75 | 31.91 | 32.19 | +1.13% | |
| 32.14 | 32.15 | 31.35 | 31.83 | -2.12% | |
| 33.08 | 33.08 | 32.17 | 32.52 | +1.72% | |
| 31.29 | 32.00 | 31.27 | 31.97 | +1.82% | |
| 31.67 | 31.77 | 30.95 | 31.40 | -1.20% | |
| 30.20 | 31.78 | 30.20 | 31.78 | +10.46% | |
| 28.34 | 29.78 | 28.22 | 28.77 | -0.79% | |
| 27.32 | 29.47 | 27.30 | 29.00 | +9.10% | |
| 27.85 | 28.00 | 26.53 | 26.58 | -1.52% | |
| 25.39 | 27.10 | 25.33 | 26.99 | +5.35% | |
| 25.95 | 26.24 | 24.98 | 25.62 | -3.97% | |
| 25.90 | 26.71 | 25.45 | 26.68 | +6.68% | |
| 25.24 | 25.72 | 24.17 | 25.01 | -1.57% | |
| 25.87 | 25.87 | 24.74 | 25.41 | -3.35% | |
| 26.95 | 27.26 | 25.90 | 26.29 | -2.12% | |
| 27.52 | 27.69 | 26.82 | 26.86 | -1.25% | |
| 27.30 | 27.69 | 26.47 | 27.20 | -3.13% | |
| 27.73 | 28.74 | 27.73 | 28.08 | +3.20% | |
| 25.78 | 27.30 | 25.64 | 27.21 | +8.62% | |
| 25.33 | 25.78 | 24.91 | 25.05 | -2.03% | |
| 25.41 | 26.09 | 25.01 | 25.57 | -1.24% | |
| 26.47 | 26.70 | 25.67 | 25.89 | -4.99% | |
| 27.54 | 28.09 | 26.43 | 27.25 | -2.01% | |
| 29.00 | 29.29 | 27.75 | 27.81 | -0.29% | |
| 28.07 | 28.55 | 27.37 | 27.89 | -2.41% | |
| 28.72 | 29.11 | 28.18 | 28.58 | -1.96% | |
| 28.84 | 29.48 | 28.60 | 29.15 | +3.37% | |
| 29.05 | 29.69 | 27.04 | 28.20 | -5.72% | |
| 30.40 | 30.85 | 29.50 | 29.91 | -2.38% | |
| 31.44 | 31.69 | 30.04 | 30.64 | +0.07% | |
| 29.78 | 30.94 | 29.61 | 30.62 | +6.21% | |
| 28.10 | 30.01 | 28.00 | 28.83 | +1.94% | |
| 28.48 | 28.50 | 27.24 | 28.28 | -0.35% | |
| 28.63 | 28.93 | 27.85 | 28.38 | -3.40% | |
| 28.80 | 29.81 | 28.77 | 29.38 | +3.23% | |
| 29.37 | 29.86 | 28.34 | 28.46 | +0.39% | |
| 28.00 | 28.97 | 27.81 | 28.35 | -3.11% | |
| 29.11 | 29.77 | 28.73 | 29.26 | -4.75% | |
| 30.00 | 31.10 | 29.94 | 30.72 | -0.74% | |
| 31.80 | 32.98 | 30.68 | 30.95 | -2.58% | |
| 31.83 | 33.84 | 31.71 | 31.77 | -0.19% | |
| 30.54 | 32.09 | 30.11 | 31.83 | +9.99% | |
| 29.40 | 30.03 | 28.65 | 28.94 | +6.28% | |
| 26.63 | 27.40 | 26.09 | 27.23 | +3.46% | |
| 24.64 | 26.34 | 24.40 | 26.32 | +7.17% | |
| 25.00 | 25.46 | 24.45 | 24.56 | -4.51% | |
| 26.87 | 26.88 | 24.61 | 25.72 | -3.34% | |
| 27.01 | 27.24 | 26.42 | 26.61 | -0.45% | |
| 28.46 | 28.48 | 26.59 | 26.73 | -9.27% | |
| 29.37 | 30.18 | 29.27 | 29.46 | +1.97% | |
| 29.54 | 30.02 | 28.86 | 28.89 | -3.09% | |
| 29.91 | 30.34 | 29.36 | 29.81 | -0.03% | |
| 30.32 | 30.46 | 28.98 | 29.82 | -4.48% | |
| 30.08 | 31.39 | 29.82 | 31.22 | +3.55% | |
| 29.38 | 30.52 | 28.68 | 30.15 | +1.48% | |
| 29.99 | 30.57 | 29.67 | 29.71 | -3.88% | |
| 30.87 | 31.49 | 30.43 | 30.91 | +4.00% | |
| 30.06 | 30.29 | 29.22 | 29.72 | -1.75% | |
| 29.92 | 30.83 | 29.66 | 30.25 | -1.59% | |
| 30.20 | 30.97 | 29.60 | 30.74 | +3.82% | |
| 29.95 | 30.28 | 29.10 | 29.61 | -3.61% | |
| 31.92 | 32.27 | 30.55 | 30.72 | -2.13% | |
| 32.04 | 32.33 | 30.91 | 31.39 | -8.35% | |
| 34.87 | 34.89 | 33.44 | 34.25 | -1.44% | |
| 35.30 | 35.78 | 34.44 | 34.75 | -2.77% | |
| 33.58 | 35.98 | 33.40 | 35.74 | +2.88% | |
| 34.21 | 36.28 | 33.79 | 34.74 | +1.58% | |
| 32.96 | 34.55 | 32.90 | 34.20 | +4.56% | |
| 33.87 | 34.66 | 32.59 | 32.71 | +0.28% | |
| 32.41 | 34.15 | 31.80 | 32.62 | +15.47% | |
| 29.01 | 29.19 | 28.14 | 28.25 | -0.32% | |
| 29.01 | 29.37 | 28.28 | 28.34 | -2.91% | |
| 28.56 | 29.60 | 28.49 | 29.19 | +1.32% | |
| 29.22 | 29.50 | 28.38 | 28.81 | +2.27% | |
| 28.88 | 28.88 | 28.07 | 28.17 | -3.63% | |
| 29.91 | 30.04 | 28.80 | 29.23 | -4.94% | |
| 30.55 | 30.95 | 29.96 | 30.75 | +0.65% | |
| 29.95 | 30.58 | 29.42 | 30.55 | +2.35% | |
| 30.35 | 30.55 | 29.06 | 29.85 | -2.45% | |
| 30.73 | 31.01 | 30.25 | 30.60 | +2.44% | |
| 31.55 | 31.73 | 29.86 | 29.87 | -6.42% | |
| 31.59 | 32.10 | 30.85 | 31.92 | +0.54% | |
| 31.82 | 32.50 | 31.66 | 31.75 | +1.93% | |
| 31.33 | 31.83 | 31.05 | 31.15 | -0.03% | |
| 32.54 | 32.71 | 31.13 | 31.16 | -5.12% | |
| 32.54 | 32.91 | 31.89 | 32.84 | +2.43% | |
| 32.52 | 32.74 | 31.71 | 32.06 | -3.23% | |
| 33.64 | 34.51 | 32.83 | 33.13 | -0.84% | |
| 35.20 | 36.52 | 32.83 | 33.41 | -4.76% | |
| 35.15 | 35.56 | 33.89 | 35.08 | +7.64% | |
| 31.99 | 32.61 | 31.22 | 32.59 | +2.26% | |
| 31.48 | 32.57 | 31.42 | 31.87 | +0.92% | |
| 29.70 | 31.92 | 29.40 | 31.58 | +0.25% | |
| 30.17 | 32.75 | 29.62 | 31.50 | +7.14% | |
| 27.00 | 29.47 | 27.00 | 29.40 | +12.17% | |
| 26.73 | 27.00 | 25.74 | 26.21 | -0.91% | |
| 25.14 | 27.02 | 24.89 | 26.45 | +7.26% | |
| 25.11 | 26.46 | 24.64 | 24.66 | -5.44% | |
| 25.95 | 26.77 | 25.62 | 26.08 | +6.71% | |
| 23.86 | 24.75 | 23.55 | 24.44 | +0.70% | |
| 23.39 | 24.93 | 23.30 | 24.27 | +5.57% | |
| 24.12 | 24.16 | 22.56 | 22.99 | -4.57% | |
| 24.03 | 24.43 | 22.92 | 24.09 | -6.59% | |
| 27.31 | 27.34 | 25.66 | 25.79 | -8.74% | |
| 28.71 | 29.03 | 27.96 | 28.26 | -0.49% | |
| 28.05 | 29.14 | 27.53 | 28.40 | +0.78% | |
| 29.24 | 29.35 | 27.93 | 28.18 | -4.38% | |
| 31.02 | 31.04 | 29.44 | 29.47 | -2.80% | |
| 29.90 | 30.32 | 28.81 | 30.32 | -2.00% | |
| 30.66 | 31.68 | 30.10 | 30.94 | +2.65% | |
| 29.06 | 30.21 | 27.78 | 30.14 | -1.28% | |
| 30.65 | 31.36 | 29.85 | 30.53 | -2.12% | |
| 32.75 | 33.33 | 30.03 | 31.19 | -6.22% | |
| 33.21 | 33.49 | 31.60 | 33.26 | +14.97% | |
| 29.54 | 30.06 | 27.80 | 28.93 | -9.42% | |
| 32.00 | 32.54 | 30.60 | 31.94 | -0.78% | |
| 32.16 | 32.60 | 31.63 | 32.19 | +0.16% | |
| 30.22 | 32.36 | 29.96 | 32.14 | +5.41% | |
| 31.15 | 31.21 | 30.21 | 30.49 | -0.55% | |
| 29.44 | 30.95 | 29.13 | 30.66 | +1.19% | |
| 30.94 | 31.68 | 30.12 | 30.30 | -0.53% | |
| 29.06 | 30.58 | 28.48 | 30.46 | +4.64% | |
| 26.56 | 29.68 | 25.99 | 29.11 | +9.48% | |
| 26.81 | 27.05 | 25.21 | 26.59 | +2.62% | |
| 26.86 | 27.13 | 25.52 | 25.91 | -7.83% | |
| 26.27 | 28.22 | 26.09 | 28.11 | +8.41% | |
| 27.60 | 27.78 | 25.91 | 25.93 | -5.78% | |
| 27.25 | 27.55 | 26.16 | 27.52 | +3.30% | |
| 25.72 | 26.95 | 25.59 | 26.64 | +2.86% | |
| 24.47 | 25.94 | 24.36 | 25.90 | +7.20% | |
| 23.25 | 24.20 | 23.20 | 24.16 | +7.23% | |
| 22.75 | 23.76 | 22.45 | 22.53 | -6.59% | |
| 24.80 | 24.87 | 23.01 | 24.12 | -1.11% | |
| 24.18 | 24.41 | 23.21 | 24.39 | +7.21% | |
| 22.80 | 23.44 | 22.46 | 22.75 | -0.35% | |
| 24.80 | 25.51 | 22.58 | 22.83 | -14.88% | |
| 28.73 | 28.81 | 26.07 | 26.82 | -4.76% | |
| 28.23 | 28.35 | 27.17 | 28.16 | +0.86% | |
| 26.99 | 28.03 | 25.93 | 27.92 | +3.14% | |
| 27.75 | 28.09 | 26.95 | 27.07 | +3.08% | |
| 26.39 | 26.86 | 25.46 | 26.26 | +1.08% | |
| 23.68 | 26.10 | 23.64 | 25.98 | +12.32% | |
| 24.85 | 25.18 | 22.96 | 23.13 | -5.32% | |
| 23.44 | 24.65 | 23.35 | 24.43 | +6.82% | |
| 23.54 | 23.61 | 22.45 | 22.87 | -4.19% | |
| 23.24 | 24.16 | 23.08 | 23.87 | +0.21% | |
| 24.64 | 24.89 | 23.50 | 23.82 | -0.08% | |
| 23.08 | 24.77 | 23.08 | 23.84 | +4.15% | |
| 22.75 | 23.59 | 22.72 | 22.89 | +4.00% | |
| 22.12 | 22.56 | 21.87 | 22.01 | +0.14% | |
| 21.63 | 22.09 | 21.38 | 21.98 | -1.08% | |
| 22.09 | 22.24 | 21.47 | 22.22 | -1.55% | |
| 21.74 | 22.61 | 21.61 | 22.57 | +4.30% | |
| 21.88 | 22.87 | 21.52 | 21.64 | +0.56% | |
| 22.44 | 22.45 | 20.83 | 21.52 | -1.82% | |
| 21.69 | 22.33 | 21.66 | 21.92 | -0.09% | |
| 22.36 | 22.50 | 21.84 | 21.94 | +0.32% | |
| 21.86 | 22.30 | 21.41 | 21.87 | -5.57% | |
| 23.28 | 23.57 | 22.79 | 23.16 | +1.53% | |
| 23.12 | 23.12 | 22.41 | 22.81 | -1.43% | |
| 23.49 | 23.54 | 22.73 | 23.14 | -0.69% | |
| 23.57 | 23.88 | 23.03 | 23.30 | +1.53% | |
| 22.55 | 23.39 | 22.50 | 22.95 | +2.18% | |
| 22.10 | 23.25 | 21.91 | 22.46 | +1.63% | |
| 22.60 | 22.83 | 21.61 | 22.10 | -0.45% | |
| 21.85 | 22.44 | 21.71 | 22.20 | +1.65% | |
| 22.62 | 22.71 | 21.46 | 21.84 | -1.67% | |
| 23.00 | 23.15 | 21.33 | 22.21 | -0.85% | |
| 21.44 | 22.81 | 21.30 | 22.40 | +4.97% | |
| 21.23 | 21.62 | 20.81 | 21.34 | -0.28% | |
| 20.95 | 21.98 | 20.95 | 21.40 | +1.90% | |
| 21.20 | 21.55 | 20.83 | 21.00 | +0.38% | |
| 21.63 | 21.80 | 20.76 | 20.92 | -1.46% | |
| 21.10 | 21.34 | 21.03 | 21.23 | -0.98% | |
| 21.91 | 22.04 | 21.35 | 21.44 | -1.20% | |
| 22.25 | 22.42 | 21.51 | 21.70 | -3.38% | |
| 23.39 | 23.44 | 22.34 | 22.46 | -3.52% | |
| 23.11 | 23.46 | 22.83 | 23.28 | +2.87% | |
| 22.01 | 22.65 | 21.88 | 22.63 | +4.72% | |
| 21.53 | 21.96 | 21.45 | 21.61 | +0.37% | |
| 20.43 | 21.56 | 20.21 | 21.53 | +6.74% | |
| 19.93 | 20.51 | 19.80 | 20.17 | +0.85% | |
| 21.34 | 21.94 | 19.97 | 20.00 | -6.54% | |
| 21.77 | 22.09 | 20.91 | 21.40 | +0.66% | |
| 21.51 | 21.65 | 20.84 | 21.26 | -0.14% | |
| 21.22 | 21.92 | 21.04 | 21.29 | +0.09% | |
| 19.83 | 21.41 | 19.69 | 21.27 | +0.38% | |
| 21.76 | 21.79 | 20.61 | 21.19 | -2.03% | |
| 21.23 | 21.86 | 20.57 | 21.63 | +3.89% | |
| 20.87 | 21.11 | 20.61 | 20.82 | 0.00% | |
| 21.01 | 21.37 | 20.61 | 20.82 | +4.41% | |
| 19.90 | 20.38 | 19.56 | 19.94 | +0.81% | |
| 19.86 | 20.34 | 19.77 | 19.78 | +1.54% | |
| 18.63 | 19.91 | 18.19 | 19.48 | -10.23% | |
| 22.29 | 22.32 | 21.64 | 21.70 | -5.20% | |
| 22.56 | 23.03 | 22.41 | 22.89 | +1.46% | |
| 22.86 | 22.99 | 22.32 | 22.56 | -1.61% | |
| 22.50 | 23.04 | 22.10 | 22.93 | +2.55% | |
| 23.49 | 23.49 | 22.12 | 22.36 | -1.37% | |
| 21.69 | 22.86 | 21.60 | 22.67 | +2.26% | |
| 22.08 | 22.66 | 21.44 | 22.17 | -3.10% | |
| 22.55 | 23.34 | 22.30 | 22.88 | -0.61% | |
| 23.28 | 23.63 | 22.93 | 23.02 | +2.54% | |
| 21.13 | 22.59 | 21.13 | 22.45 | +1.45% | |
| 22.42 | 22.92 | 21.33 | 22.13 | -9.34% | |
| 24.04 | 24.44 | 23.52 | 24.41 | +2.82% | |
| 25.02 | 25.40 | 23.22 | 23.74 | -7.98% | |
| 25.53 | 25.96 | 24.96 | 25.80 | +1.53% | |
| 24.09 | 25.98 | 24.08 | 25.41 | +7.67% | |
| 23.32 | 23.99 | 23.06 | 23.60 | +0.34% | |
| 23.11 | 23.63 | 23.02 | 23.52 | +4.81% | |
| 23.01 | 23.08 | 21.86 | 22.44 | -1.79% | |
| 23.60 | 23.84 | 22.38 | 22.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSRM chart for longer ranges.