SSS Historical Prices | Sovran Self Storage, Inc. Commo Stock

Dow

0.34% Nasdaq

0.16%

Sovran Self Storage Inc. (SSS)

-NYSE

71.11 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	70.93	71.44	70.82	71.11	217,100	71.11
May 20, 2013	71.06	71.31	70.37	70.80	84,000	70.80
May 17, 2013	70.60	71.37	70.60	71.30	116,800	71.30
May 16, 2013	69.52	70.42	69.36	70.13	95,300	70.13
May 15, 2013	69.06	69.71	68.63	69.70	229,400	69.70
May 14, 2013	69.52	69.97	68.74	69.25	184,600	69.25
May 13, 2013	69.30	69.80	68.89	69.65	104,800	69.65
May 10, 2013	70.00	70.20	69.39	69.41	67,800	69.41
May 9, 2013	70.30	70.51	69.56	69.89	94,300	69.89
May 8, 2013	70.34	70.71	69.56	70.30	132,500	70.30
May 7, 2013	69.80	70.50	69.61	70.48	62,400	70.48
May 6, 2013	69.23	69.94	69.23	69.64	83,800	69.64
May 3, 2013	69.37	69.89	68.97	69.17	104,600	69.17
May 2, 2013	67.00	69.13	67.00	68.89	160,200	68.89
May 1, 2013	68.63	68.79	67.51	67.97	297,700	67.97
Apr 30, 2013	66.98	68.61	66.85	68.60	233,800	68.60
Apr 29, 2013	66.61	67.17	66.47	67.04	136,500	67.04
Apr 26, 2013	65.49	66.68	65.27	66.37	237,100	66.37
Apr 25, 2013	65.43	65.68	65.05	65.46	308,500	65.46
Apr 24, 2013	65.67	65.99	65.29	65.48	284,300	65.48
Apr 23, 2013	64.91	65.55	64.72	65.50	131,500	65.50
Apr 22, 2013	64.81	65.16	63.98	64.52	266,100	64.52
Apr 19, 2013	63.45	64.76	63.30	64.70	222,800	64.70
Apr 18, 2013	63.08	63.46	62.54	63.39	123,700	63.39
Apr 17, 2013	63.91	63.91	62.69	62.90	139,700	62.90
Apr 16, 2013	64.07	64.39	63.64	64.32	182,500	64.32
Apr 15, 2013	65.13	65.39	63.69	63.87	376,500	63.87
Apr 12, 2013	64.43	65.46	64.32	65.43	186,700	65.43
Apr 11, 2013	64.54	65.32	64.49	64.69	199,000	64.69
Apr 10, 2013	64.69	64.97	64.30	64.42	158,000	64.42
Apr 10, 2013	0.48 Dividend
Apr 9, 2013	65.60	65.63	64.88	64.91	147,200	64.43
Apr 8, 2013	64.75	65.48	64.40	65.44	117,400	64.96
Apr 5, 2013	63.70	64.86	63.70	64.70	212,300	64.22
Apr 4, 2013	64.11	64.68	63.54	64.35	160,600	63.87
Apr 3, 2013	64.91	65.18	63.89	63.90	250,800	63.43
Apr 2, 2013	64.33	65.13	62.81	64.75	209,600	64.27
Apr 1, 2013	64.37	64.67	63.53	64.49	156,900	64.01
Mar 28, 2013	64.30	64.54	63.89	64.49	281,500	64.01
Mar 27, 2013	63.90	64.28	63.68	64.12	212,500	63.65
Mar 26, 2013	63.44	64.14	63.44	64.13	172,100	63.66
Mar 25, 2013	63.25	63.46	62.86	63.32	243,800	62.85
Mar 22, 2013	62.80	63.71	62.80	63.12	228,100	62.65
Mar 21, 2013	63.15	63.74	62.60	62.62	120,300	62.16
Mar 20, 2013	62.87	63.52	62.86	63.51	94,600	63.04
Mar 19, 2013	62.31	62.70	62.09	62.54	367,800	62.08
Mar 18, 2013	61.70	62.33	61.33	62.16	264,700	61.70
Mar 15, 2013	61.49	62.39	61.33	62.18	650,600	61.72
Mar 14, 2013	61.54	61.73	61.31	61.61	324,100	61.15
Mar 13, 2013	61.72	61.72	61.09	61.49	197,100	61.04
Mar 12, 2013	61.80	61.84	61.45	61.67	201,600	61.21
Mar 11, 2013	62.21	62.21	61.39	61.73	391,900	61.27
Mar 8, 2013	63.49	63.49	62.02	62.30	314,900	61.84
Mar 7, 2013	63.52	63.54	62.91	63.10	615,200	62.63
Mar 6, 2013	63.93	63.93	63.01	63.54	263,800	63.07
Mar 5, 2013	62.28	63.73	62.13	63.73	245,800	63.26
Mar 4, 2013	60.65	62.24	60.65	62.10	240,300	61.64
Mar 1, 2013	60.55	60.87	60.29	60.67	424,700	60.22
Feb 28, 2013	60.83	61.01	60.64	60.84	504,300	60.39
Feb 27, 2013	60.60	61.04	60.56	60.82	269,500	60.37
Feb 26, 2013	61.28	61.41	60.60	60.81	180,500	60.36
Feb 25, 2013	62.63	62.69	60.94	61.02	265,900	60.57
Feb 22, 2013	62.86	62.95	62.13	62.25	252,100	61.79
Feb 21, 2013	63.00	63.35	62.31	62.51	187,100	62.05
Feb 20, 2013	63.67	64.52	63.02	63.18	371,600	62.71
Feb 19, 2013	64.16	64.36	63.67	63.72	342,000	63.25
Feb 15, 2013	64.15	64.35	63.46	64.19	762,000	63.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SSS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sovran Self Storage Inc. (SSS)