SSR Mining Inc.
SSRMNASDAQBasic Materials● Active
$26.84
+$0.11(+0.41%)
Market Cap$5.6B
P/E Ratio—
52W High$36.52
52W Low$11.7
SSR Mining Inc.（SSRM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssrm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.52
Apr 9, 2026
-26.4% from here
5-Year Low5Y
$3.76
Feb 13, 2024
+615.2% from low
IPO Priceadj.
$4.13
Aug 1, 1996
+551.1% since IPO
1 Year Ago
$12.79
Jun 9, 2025
+110.2% in 1Y
5 Years Ago
$17.45
Jun 8, 2021
+54.1% in 5Y
10 Years Ago
$11.14
Jun 8, 2016
+141.4% in 10Y
Historical Price Data · SSRM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.01 | $27.24 | $26.63 | $26.79 | $26.79 | 1.0M | -0.80% |
| Jun 5, 2026 | $28.46 | $28.48 | $26.59 | $26.73 | $26.73 | 3.0M | -6.08% |
| Jun 4, 2026 | $29.37 | $30.18 | $29.27 | $29.46 | $29.46 | 1.6M | +0.31% |
| Jun 3, 2026 | $29.54 | $30.02 | $28.86 | $28.89 | $28.89 | 2.9M | -2.20% |
| Jun 2, 2026 | $29.91 | $30.34 | $29.36 | $29.81 | $29.81 | 2.2M | -0.33% |
| Jun 1, 2026 | $30.32 | $30.46 | $28.98 | $29.82 | $29.82 | 3.0M | -1.65% |
| May 29, 2026 | $30.08 | $31.39 | $29.82 | $31.22 | $31.22 | 2.5M | +3.79% |
| May 28, 2026 | $29.38 | $30.52 | $28.68 | $30.15 | $30.15 | 2.0M | +2.62% |
| May 27, 2026 | $29.99 | $30.57 | $29.67 | $29.71 | $29.71 | 1.7M | -0.93% |
| May 26, 2026 | $30.87 | $31.49 | $30.43 | $30.91 | $30.91 | 1.8M | +0.13% |
| May 22, 2026 | $30.06 | $30.29 | $29.22 | $29.72 | $29.72 | 1.8M | -1.13% |
| May 21, 2026 | $29.92 | $30.83 | $29.66 | $30.25 | $30.25 | 2.3M | +1.10% |
| May 20, 2026 | $30.20 | $30.97 | $29.60 | $30.74 | $30.74 | 2.2M | +1.79% |
| May 19, 2026 | $29.95 | $30.28 | $29.10 | $29.61 | $29.61 | 3.1M | -1.14% |
| May 18, 2026 | $31.92 | $32.27 | $30.55 | $30.72 | $30.72 | 2.3M | -3.76% |
| May 15, 2026 | $32.04 | $32.33 | $30.91 | $31.39 | $31.39 | 4.4M | -2.03% |
| May 14, 2026 | $34.87 | $34.89 | $33.44 | $34.25 | $34.25 | 2.1M | -1.78% |
| May 13, 2026 | $35.30 | $35.78 | $34.44 | $34.75 | $34.75 | 2.5M | -1.56% |
| May 12, 2026 | $33.58 | $35.98 | $33.40 | $35.74 | $35.74 | 4.0M | +6.43% |
| May 11, 2026 | $34.21 | $36.28 | $33.79 | $34.74 | $34.74 | 4.3M | +1.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SSRM
Jan 1 → Dec 31 · 6 years2026+19.4%$22.44 → $26.79
+19.4%
2025+211.4%$7.04 → $21.92
+211.4%
2024-35.6%$10.80 → $6.96
-35.6%
2023-32.8%$16.00 → $10.76
-32.8%
2022-9.8%$17.37 → $15.67
-9.8%
2021+1.1%$17.50 → $17.70
+1.1%
Best Year2025 · +211.4%
Worst Year2024 · -35.6%
Positive Years3 / 6
Avg Annual Return+25.6%
6Y Total Return+53.1%
6Y CAGR~+7.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.79+0.00%
Mkt Cap $233.1B
BHP Group Limited
BHP
$84.27+0.00%
Mkt Cap $214.1B
Rio Tinto Group
RIO
$101.39+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$171.82+0.00%
Mkt Cap $143.4B
Agnico Eagle Mines Limited
AEM.TO
$228.04+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.65+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.43+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.58+0.00%
Mkt Cap $92.8B
Agnico Eagle Mines Limited
AEM
$163.33+0.00%
Mkt Cap $81.8B
The Sherwin-Williams Company
SHW
$300.88+0.00%
Mkt Cap $74.2BWhat If You Invested in SSRM?
If you invested $1,000 in SSRM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,414
Total Return+141.4%
CAGR~+9.2% / yr
Profit+$1,414
Based on Jun 8, 2016 · $11.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SSR Mining Inc.（SSRM）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSRM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSRM 历史股价FMP 日线复权 OHLCV