SSS: Historical Prices for SOVRAN STORAGE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	32.89	33.21	32.44	32.51	88,600	32.51
24-Nov-09	32.65	32.88	32.23	32.79	135,800	32.79
23-Nov-09	32.99	33.68	32.51	32.75	181,200	32.75
20-Nov-09	32.14	32.60	32.02	32.40	249,000	32.40
19-Nov-09	31.96	32.90	31.87	32.34	433,700	32.34
18-Nov-09	31.60	32.43	31.48	32.39	213,300	32.39
17-Nov-09	31.62	32.15	31.38	31.53	354,800	31.53
16-Nov-09	31.16	32.49	31.07	31.86	305,700	31.86
13-Nov-09	30.27	30.86	30.27	30.75	225,600	30.75
12-Nov-09	30.50	31.12	30.06	30.14	214,900	30.14
11-Nov-09	30.58	30.99	30.11	30.62	175,100	30.62
10-Nov-09	30.04	30.64	29.52	30.33	248,900	30.33
9-Nov-09	29.71	30.24	29.46	30.20	260,800	30.20
6-Nov-09	29.21	29.66	29.09	29.40	209,700	29.40
5-Nov-09	29.67	30.27	29.20	29.69	220,800	29.69
4-Nov-09	30.89	30.91	29.15	29.20	617,800	29.20
3-Nov-09	30.20	30.82	30.08	30.71	258,100	30.71
2-Nov-09	30.09	31.03	29.90	30.63	230,500	30.63
30-Oct-09	30.08	30.48	29.67	30.10	693,300	30.10
29-Oct-09	29.40	30.70	29.16	30.38	254,300	30.38
28-Oct-09	30.28	30.70	28.88	28.89	291,800	28.89
27-Oct-09	30.75	31.30	30.11	30.25	260,400	30.25
26-Oct-09	31.07	31.56	30.53	30.62	228,600	30.62
23-Oct-09	31.33	31.35	30.65	30.88	170,800	30.88
22-Oct-09	30.21	31.04	29.82	30.99	185,600	30.99
21-Oct-09	30.54	31.39	30.24	30.27	340,100	30.27
20-Oct-09	31.18	31.21	30.10	30.55	217,200	30.55
19-Oct-09	31.50	31.80	31.07	31.28	198,900	31.28
16-Oct-09	31.65	32.00	31.05	31.28	161,300	31.28
15-Oct-09	31.03	32.00	29.42	31.95	315,000	31.95
14-Oct-09	30.76	30.87	30.15	30.74	259,500	30.74
13-Oct-09	30.70	30.75	29.97	30.18	346,800	30.18
12-Oct-09	31.04	31.25	30.60	30.70	162,000	30.70
9-Oct-09	30.24	31.00	30.10	30.96	277,300	30.96
8-Oct-09	29.98	30.65	29.69	30.24	272,400	30.24
7-Oct-09	29.71	29.90	29.06	29.50	302,800	29.50
7-Oct-09	$ 0.45 Dividend
6-Oct-09	29.50	30.60	29.50	30.18	323,900	29.73
5-Oct-09	29.66	30.01	29.43	29.90	284,900	29.45
2-Oct-09	29.20	29.95	29.05	29.65	303,400	29.21
1-Oct-09	30.22	30.56	29.76	29.85	687,300	29.40
30-Sep-09	30.29	31.00	29.80	30.43	2,773,900	29.98
29-Sep-09	32.02	32.24	31.61	32.00	163,200	31.52
28-Sep-09	31.36	32.10	31.35	32.08	214,500	31.60
25-Sep-09	30.98	31.82	30.95	31.20	229,400	30.73
24-Sep-09	31.32	31.68	30.37	31.00	143,800	30.54
23-Sep-09	31.95	32.09	31.05	31.06	103,200	30.60
22-Sep-09	31.67	31.98	31.29	31.83	113,700	31.36
21-Sep-09	31.34	31.87	31.02	31.30	100,600	30.83
18-Sep-09	32.15	32.15	31.61	31.80	219,600	31.33
17-Sep-09	32.62	33.33	31.80	32.00	419,700	31.52
16-Sep-09	31.49	32.73	31.41	32.70	252,600	32.21
15-Sep-09	30.54	31.31	30.39	31.27	511,700	30.80
14-Sep-09	29.72	30.72	29.72	30.63	151,100	30.17
11-Sep-09	30.00	30.32	29.65	29.91	112,900	29.46
10-Sep-09	29.84	30.33	29.42	30.05	201,100	29.60
9-Sep-09	28.56	29.99	28.31	29.85	203,800	29.40
8-Sep-09	28.47	28.80	28.11	28.63	93,800	28.20
4-Sep-09	27.86	28.23	27.36	28.15	74,700	27.73
3-Sep-09	27.58	27.96	27.00	27.95	115,900	27.53
2-Sep-09	27.95	28.13	27.31	27.41	96,500	27.00
1-Sep-09	29.25	29.60	28.03	28.06	106,600	27.64
31-Aug-09	29.73	29.98	28.97	29.39	207,400	28.95
28-Aug-09	29.88	30.30	29.61	30.16	176,900	29.71
27-Aug-09	29.10	29.93	28.56	29.68	135,700	29.24
26-Aug-09	28.64	29.08	28.35	29.06	117,000	28.63
25-Aug-09	28.38	28.78	28.23	28.61	255,400	28.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions