$11.12 +1.38 (%) Silver Spring Networks Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
2/8/201610.2010.249.559.74304,451
2/5/201611.1911.2410.1510.34210,342
2/4/201611.0311.3211.0011.28184,725
2/3/201611.1111.1610.7111.07144,500
2/2/201611.0911.2710.9211.00163,887
2/1/201611.3411.3510.9711.25233,671
1/29/201610.9411.4910.9411.45275,781
1/28/201611.1211.1810.8610.91171,379
1/27/201611.3111.4610.9511.02165,287
1/26/201611.0411.4810.8711.41215,939
1/25/201611.5911.6010.9210.97277,252
1/22/201611.3111.7311.3111.66241,083
1/21/201611.4311.5211.0711.10318,831
1/20/201611.1911.5110.7011.42312,292
1/19/201612.0712.2111.3011.37307,154
1/15/201611.7911.9811.5111.91359,762
1/14/201611.6812.2311.3212.16413,887
1/13/201612.0612.2611.5911.66298,331
1/12/201612.5712.7911.9112.10389,191
1/11/201613.1013.4212.2312.43531,207
1/8/201613.8313.9813.1013.13316,249
1/7/201614.0814.2713.7213.79430,096
1/6/201613.9114.4213.7614.36311,543
1/5/201614.1114.4113.7614.09275,922
1/4/201614.3114.3413.4413.78510,404
12/31/201514.4814.6314.1214.41264,723
12/30/201514.6714.9614.3914.44188,390
12/29/201514.5514.7414.4014.65137,237
12/28/201514.5314.6814.3214.44148,491
12/24/201514.5214.8214.2814.6291,751
12/23/201514.5314.6914.4014.44156,658
12/22/201514.3614.5414.0414.51230,085
12/21/201514.5114.6514.2014.33160,581
12/18/201514.8115.0014.1614.44752,968
12/17/201514.9015.3014.5314.86306,632
12/16/201514.7114.8514.5014.81287,907
12/15/201514.2514.4614.1114.30192,154
12/14/201514.5214.5813.5914.11433,132
12/11/201515.8515.8513.8814.47679,497
12/10/201515.8116.1815.5416.14594,841
12/9/201514.7915.8214.7115.74980,980
12/8/201514.6714.8114.2414.74246,810
12/7/201514.6814.9914.3714.72420,471
12/4/201514.4214.7514.2614.65314,099
12/3/201514.8215.0514.2414.43778,775
12/2/201513.7214.6413.7214.05317,858
12/1/201513.3513.6813.1713.64160,347
11/30/201513.0613.4413.0113.33238,376
11/27/201513.0713.2212.9313.0750,099
11/25/201513.1913.3613.0413.12141,182
11/24/201512.8813.3112.8813.21122,954
11/23/201513.1513.1512.8313.00165,565
11/20/201512.9113.2812.7113.18320,455
11/19/201513.1613.1612.8112.82197,291
11/18/201512.8813.1312.7213.12241,787
11/17/201513.2613.3912.6812.79252,010
11/16/201513.2013.2812.9313.26161,430
11/13/201513.2013.4312.9713.08199,140
11/12/201513.5613.8913.2313.26274,918
11/11/201514.2014.2313.4213.67328,050
11/10/201514.3514.3813.9014.21286,271
11/9/201514.5414.9214.2514.35256,978
11/6/201514.3914.6014.2414.56303,831
11/5/201514.9915.0013.9914.47482,126
11/4/201514.8215.1013.6614.871,861,735
11/3/201513.0813.2212.7513.09286,228
11/2/201513.0013.1712.7113.13353,284
10/30/201513.5213.6812.9113.11308,773
10/29/201513.8214.0113.5013.53129,127
10/28/201513.3813.9613.3813.95120,739
10/27/201513.2813.4212.9113.31337,728
10/26/201513.6313.7013.1813.39146,058
10/23/201513.2313.8112.9813.66212,268
10/22/201513.3413.7413.1013.14215,915
10/21/201514.0314.0713.0213.30313,325
10/20/201514.0314.3113.9114.04238,319
10/19/201514.1814.3413.7213.99376,730
10/16/201514.3414.3714.0014.22195,651
10/15/201513.9114.3213.8314.27221,557
10/14/201514.1314.5513.2413.91764,896
10/13/201514.1215.0014.0514.74558,258
10/12/201514.1514.2913.9414.24100,923
10/9/201514.0414.1913.9014.1288,330
10/8/201514.2314.2813.9014.04134,951
10/7/201514.3114.3813.6214.23183,333
10/6/201514.0114.7213.9114.20384,850
10/5/201513.2113.8613.1413.78158,127
10/2/201512.7013.1512.5013.12124,455
10/1/201512.9112.9112.3612.84120,882
9/30/201512.7312.9512.4312.88167,415
9/29/201512.4712.7412.2712.60263,372
9/28/201512.8212.9512.4512.47174,582
9/25/201513.6613.7512.8612.91146,667
9/24/201513.7513.7513.2913.53196,405
9/23/201513.9614.0913.5813.81256,587
9/22/201513.5513.9513.4713.90301,446
9/21/201513.7313.9113.4513.67155,341
9/18/201513.3013.7813.3013.68356,294
9/17/201513.2713.6513.1913.54414,357
9/16/201512.8213.3212.7213.29158,631
  • Showing 1-100 of 733 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center