$13.20 -0.09 (%) Silver Spring Networks Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

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
12/2/201613.3313.5013.1613.29230,754
12/1/201613.9714.0513.2013.29403,512
11/30/201614.6614.6613.8413.95329,885
11/29/201614.6214.7214.5514.66211,540
11/28/201614.7014.7214.5214.66177,426
11/25/201614.7014.7314.4614.7040,322
11/23/201614.3914.7114.1414.63149,655
11/22/201615.2215.2214.4514.61333,005
11/21/201614.5415.4014.5415.39392,681
11/18/201614.6314.6714.4714.50155,344
11/17/201614.5614.7714.5214.58143,821
11/16/201614.3714.6514.3514.57128,417
11/15/201614.6514.8714.5014.54258,593
11/14/201614.5014.7614.2514.64382,029
11/11/201613.7114.5613.7114.52348,319
11/10/201613.7714.0613.3213.89399,895
11/9/201613.0913.6112.9513.58243,067
11/8/201613.1813.6413.0313.40172,394
11/7/201613.0013.1312.7812.90211,051
11/4/201613.2813.2811.5712.78717,589
11/3/201613.3713.7213.1513.28271,772
11/2/201613.8613.8613.2613.28197,450
11/1/201614.0314.1313.7913.85132,947
10/31/201614.1314.1613.9614.06215,014
10/28/201614.0714.2314.0614.07113,400
10/27/201614.3514.3514.0614.07114,775
10/26/201614.1414.3514.1414.2083,810
10/25/201614.1814.2714.1514.22119,544
10/24/201613.9014.2813.9014.26159,138
10/21/201613.7513.9013.6713.8098,006
10/20/201613.8613.9713.7513.8951,305
10/19/201613.7014.0713.6713.87143,854
10/18/201613.8213.8413.7113.8072,905
10/17/201613.6613.8913.6313.68112,027
10/14/201613.6913.8013.6513.68105,848
10/13/201613.6913.7713.4513.6896,918
10/12/201613.8513.9413.6313.78100,037
10/11/201614.0214.0213.6613.79206,778
10/10/201614.0114.2414.0114.0394,050
10/7/201614.0614.1513.9113.96130,936
10/6/201613.9714.0313.7413.97112,789
10/5/201614.0114.2213.9214.02156,468
10/4/201613.9814.1913.8914.01214,493
10/3/201614.1614.1913.8913.96180,944
9/30/201614.0714.2413.9514.18202,393
9/29/201614.1514.2913.9714.08282,451
9/28/201614.1314.2513.9814.22203,755
9/27/201613.6814.0913.6813.94133,397
9/26/201613.8513.9413.6613.73127,770
9/23/201614.1414.3813.9413.97132,812
9/22/201613.9714.2013.7014.20206,338
9/21/201613.7813.9413.5513.9397,555
9/20/201613.8213.9313.6313.6692,608
9/19/201613.7413.9213.5413.7196,138
9/16/201613.6213.7613.5513.62264,666
9/15/201613.4113.6613.3713.59114,570
9/14/201613.4613.5613.1513.41105,964
9/13/201613.7513.8413.3113.45196,900
9/12/201613.3713.8913.2413.87193,834
9/9/201613.8313.8613.3113.32250,181
9/8/201614.0014.0013.8713.90103,426
9/7/201614.0314.1213.8714.02121,798
9/6/201614.1214.1213.9514.0199,053
9/2/201613.8314.1613.7314.11243,967
9/1/201613.6213.7913.5813.78184,666
8/31/201613.7613.7913.5913.65163,213
8/30/201613.8114.1613.7813.79198,213
8/29/201613.8714.1613.6513.90275,523
8/26/201613.4213.9513.2513.95615,575
8/25/201613.2513.4713.0313.32186,967
8/24/201613.5113.6713.3013.35243,920
8/23/201613.6913.8313.5613.62247,593
8/22/201613.6713.7313.4413.60158,655
8/19/201613.8013.9113.6313.67198,841
8/18/201613.7113.8613.5113.73181,391
8/17/201613.8613.8713.4313.72389,836
8/16/201614.0414.0813.8613.93213,071
8/15/201613.2514.0913.2314.02499,306
8/12/201613.3213.6413.2513.40220,197
8/11/201613.4213.5213.2713.32156,036
8/10/201613.5313.5313.2013.42147,764
8/9/201613.5013.6413.2313.53238,085
8/8/201613.3213.7113.3013.61427,966
8/5/201612.0613.5010.9613.19737,417
8/4/201612.0512.1811.8111.95410,664
8/3/201612.3512.3511.7412.10266,993
8/2/201612.5212.5512.3412.41223,044
8/1/201612.5712.5712.3412.48130,768
7/29/201612.5412.6412.3912.57242,536
7/28/201612.6512.6512.4112.6098,467
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
  • Showing 1-100 of 941 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center