$12.59 -0.04 (%) Silver Spring Networks Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 10:12 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSNI historical data

Date Open High Low Close Volume
7/27/201612.5512.6512.4812.63119,463
7/26/201612.4912.7412.4812.48128,808
7/25/201612.4312.6412.3812.51103,843
7/22/201612.3412.5812.2612.47125,923
7/21/201612.5212.6812.3912.40201,587
7/20/201612.6412.6412.4312.5297,908
7/19/201612.4712.7112.4112.52147,210
7/18/201612.4212.6212.2812.54144,627
7/15/201612.3612.4812.1612.45206,892
7/14/201612.7312.7312.2512.29387,494
7/13/201612.5212.5912.4112.57183,392
7/12/201612.4712.6112.3112.45147,145
7/11/201612.4612.4912.2912.37161,702
7/8/201611.8512.3811.8012.33404,169
7/7/201611.6111.7611.5411.61123,315
7/6/201611.6011.6911.4611.64160,487
7/5/201612.1712.2311.6511.68182,989
7/1/201612.1612.6112.1412.19316,678
6/30/201611.8412.2711.5912.15533,500
6/29/201611.0211.1110.6910.76192,322
6/28/201610.5210.8410.3910.77258,736
6/27/201610.7210.7210.1810.29367,725
6/24/201611.0011.0810.8510.91427,803
6/23/201611.4111.5611.3211.45150,696
6/22/201611.6511.7211.2811.31207,455
6/21/201612.0312.0411.5911.66180,487
6/20/201612.1812.4011.9712.01181,421
6/17/201612.1612.2411.9511.96353,051
6/16/201612.2712.3211.9612.15284,953
6/15/201612.5712.7512.4212.42150,779
6/14/201612.6512.8512.4612.53158,111
6/13/201612.7412.9112.6712.70193,891
6/10/201612.8813.0412.7912.86181,984
6/9/201613.2313.2312.9713.03139,642
6/8/201613.0813.4312.9813.24205,157
6/7/201613.3413.4512.7913.07510,661
6/6/201613.0213.6813.0113.68253,854
6/3/201613.3213.3312.9613.11291,453
6/2/201612.9813.3112.9813.29135,925
6/1/201612.9913.2012.8913.04170,701
5/31/201612.9313.2012.8513.05286,571
5/27/201612.8012.9512.7812.93112,007
5/26/201613.2813.3812.7812.85295,492
5/25/201613.5013.5013.1613.28345,965
5/24/201613.1113.5013.1113.45214,429
5/23/201612.9513.1912.8613.03235,360
5/20/201612.8413.0712.8012.95238,516
5/19/201612.8012.9112.6812.76217,740
5/18/201612.7812.9712.6412.89329,463
5/17/201612.8012.9412.7112.89393,014
5/16/201612.2412.9012.2412.81295,973
5/13/201612.4812.6012.0812.24289,077
5/12/201612.6812.8112.4012.50279,580
5/11/201613.1113.2312.6712.68470,160
5/10/201612.5013.3212.1513.09817,044
5/9/201613.4213.5113.0413.43493,541
5/6/201613.6813.8613.1113.38387,884
5/5/201614.0014.0013.6813.72153,976
5/4/201613.8014.0613.6413.90245,732
5/3/201614.0314.2313.8313.83150,070
5/2/201614.1614.3813.9114.24148,558
4/29/201614.0014.2313.9214.05216,891
4/28/201614.2514.4714.0614.08212,595
4/27/201614.1214.3614.0814.29225,569
4/26/201614.1614.3213.8814.25200,994
4/25/201614.0114.3013.9814.08149,701
4/22/201614.4414.6013.7913.99409,661
4/21/201614.5314.7514.5314.72244,473
4/20/201614.4114.5914.3114.46155,615
4/19/201614.5014.5414.3114.38242,387
4/18/201614.2414.4814.1114.44263,929
4/15/201614.2614.3914.2014.29118,327
4/14/201614.3714.3814.1514.33201,233
4/13/201613.9714.4413.9514.33332,262
4/12/201613.9114.0313.7213.87152,985
4/11/201614.0714.0713.7013.94254,257
4/8/201613.8714.0213.7213.97258,667
4/7/201614.2514.2513.5513.67442,577
4/6/201614.7014.7914.3414.46158,464
4/5/201614.7814.7914.5414.58193,883
4/4/201614.7915.0014.6414.93253,355
4/1/201614.5914.7714.2214.75115,229
3/31/201614.7514.8814.5714.75159,841
3/30/201614.6814.8314.4514.71192,260
3/29/201613.8914.6313.6814.61523,942
3/28/201613.7213.8513.5013.69211,055
3/24/201613.2613.7713.1613.62197,622
3/23/201613.8413.8413.3113.32238,232
3/22/201613.8614.0113.7813.90280,450
3/21/201614.2014.2013.7113.97181,147
3/18/201614.1414.3813.9514.22434,332
3/17/201613.5514.4913.3814.05524,506
3/16/201613.0713.7213.0713.55228,336
3/15/201613.6013.6013.2213.26215,392
3/14/201613.4813.9913.4813.64210,883
3/11/201613.5113.7013.4213.53328,939
3/10/201613.6813.7513.0713.33231,946
3/9/201613.3013.6613.1113.65219,240
3/8/201613.5313.6513.2313.28393,530
3/7/201613.1913.7713.1913.61264,857
  • Showing 1-100 of 851 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center