Silver Spring Networks Inc $10.39

up +0.24


29/8/2014 04:02 PM  |  NYSE : SSNI  
Industries : Computer Hardware / Computer Based Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
8/29/201410.1610.4010.0510.39120,679
8/28/201410.1510.2610.0210.15132,032
8/27/201410.4310.5010.1310.1596,843
8/26/201410.3310.5010.2910.47106,610
8/25/201410.3610.5610.3210.33152,408
8/22/201410.2610.3810.1410.33124,880
8/21/201410.0210.309.8210.23235,421
8/20/201410.1610.199.9510.04132,653
8/19/201410.4310.5010.1710.21198,545
8/18/201410.0010.3910.0010.38248,179
8/15/201410.1210.129.759.84263,687
8/14/201410.0010.449.8110.15371,476
8/13/20149.419.619.369.55169,027
8/12/20149.809.909.429.43295,767
8/11/20149.769.949.609.67270,309
8/8/20149.619.849.059.80929,745
8/7/201411.0011.049.609.80777,313
8/6/201410.7311.2410.6811.12373,463
8/5/201410.7010.9910.6210.81128,915
8/4/201410.4810.7810.4610.73197,863
8/1/201410.7210.7710.3610.48214,716
7/31/201411.0011.0610.6610.68192,185
7/30/201410.8711.2210.8511.15209,878
7/29/201411.0011.1810.8010.85260,548
7/28/201411.2211.2310.8711.01160,681
7/25/201411.5011.6111.0911.24281,653
7/24/201411.7411.8111.5511.61236,838
7/23/201411.9611.9711.7011.77134,216
7/22/201411.8012.0711.7211.99185,986
7/21/201411.8211.9011.6311.73234,282
7/18/201411.6812.1011.6811.88304,428
7/17/201412.2312.3611.6411.72324,219
7/16/201412.5312.5312.2212.32118,049
7/15/201412.6612.7712.2112.46161,697
7/14/201412.7812.9312.5712.68138,499
7/11/201412.6812.7812.4712.6889,901
7/10/201412.6513.1812.5612.70212,788
7/9/201412.7913.2512.7912.86146,828
7/8/201412.9513.2112.6512.79253,790
7/7/201413.2413.3313.0013.00145,568
7/3/201413.4013.4013.1413.3067,618
7/2/201413.8113.9913.3613.39181,268
7/1/201413.3614.0113.3013.85296,455
6/30/201412.8813.4812.8813.33304,219
6/27/201413.3013.4412.8213.052,640,613
6/26/201413.4313.7513.2513.32268,871
6/25/201413.7813.9112.9513.40418,974
6/24/201413.7614.1013.6713.84305,288
6/23/201413.9313.9813.7413.77246,115
6/20/201413.7614.0413.6213.97216,102
6/19/201414.0414.1913.5313.74172,784
6/18/201413.7314.0813.5414.01328,728
6/17/201413.4313.8213.4113.70457,583
6/16/201413.2813.7413.2013.52687,841
6/13/201413.4713.4712.9913.26250,918
6/12/201413.7213.7413.2713.41130,646
6/11/201413.7513.8713.5613.76149,955
6/10/201413.4813.7613.3213.70255,441
6/9/201412.8813.5512.6313.47299,076
6/6/201413.0313.1412.8213.05170,529
6/5/201411.9313.0011.9312.99298,063
6/4/201411.7712.0411.6211.89189,946
6/3/201411.5411.8311.3611.82224,821
6/2/201412.1212.1511.4411.60233,763
5/30/201412.2012.2011.9012.15148,725
5/29/201412.0612.3911.9712.15216,004
5/28/201412.1912.6411.9412.06328,453
5/27/201412.0012.0311.8411.97147,518
5/23/201411.7412.0611.6511.92118,816
5/22/201411.5511.8111.4711.76176,901
5/21/201411.3511.5511.2911.54260,606
5/20/201411.3111.3811.2011.32251,108
5/19/201411.0011.2810.9611.26186,035
5/16/201410.9411.1110.6311.06210,355
5/15/201410.9511.0110.6710.91348,828
5/14/201411.0711.1910.9010.95179,843
5/13/201411.2111.3111.1211.13242,185
5/12/201411.0811.4410.9911.25419,979
5/9/201410.8011.0410.4210.97278,311
5/8/201410.4511.1910.2010.801,529,209
5/7/201414.0314.189.7510.532,759,824
5/6/201415.3415.6215.0615.32240,536
5/5/201415.3315.5614.9815.41171,260
5/2/201414.8315.4314.8315.37109,049
5/1/201414.9715.0014.6014.86125,180
4/30/201414.4715.1314.4714.98294,115
4/29/201414.9515.2814.5014.53311,490
4/28/201415.9716.1014.7814.90296,782
4/25/201415.9916.0915.7415.93227,069
4/24/201416.0216.3915.8116.20113,912
4/23/201415.9316.1315.6315.90200,825
4/22/201415.6716.2615.5715.98125,014
4/21/201415.7115.7815.3015.61146,629
4/17/201415.2815.6715.0015.66172,966
4/16/201414.3515.3514.2515.25243,445
4/15/201414.5014.6414.1014.34388,176
4/14/201414.7314.7414.4114.52191,315
4/11/201414.7515.2214.4814.50364,282
4/10/201415.3015.3914.7614.90248,558
4/9/201415.3815.5015.2215.40200,466
Trading Center