$13.30 +0.21 (%) Silver Spring Networks Inc - NYSE

May. 28, 2015 | 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
5/28/201513.0913.4613.0313.30288,441
5/27/201513.1113.1812.8513.09237,857
5/26/201513.0213.2112.8513.05265,824
5/22/201513.1013.3613.0113.14172,453
5/21/201513.1013.2413.0013.16245,215
5/20/201513.1413.3313.0213.09281,097
5/19/201513.5113.5612.9713.13302,193
5/18/201513.5913.9813.4313.48362,733
5/15/201513.0013.8813.0013.66632,522
5/14/201511.9413.0811.8513.03572,606
5/13/201511.9112.0411.8311.90323,007
5/12/201511.6811.9911.5911.96304,653
5/11/201511.8912.1811.7011.77494,925
5/8/201511.3112.0110.6511.951,422,725
5/7/20159.709.999.679.79215,730
5/6/20159.499.809.469.76158,433
5/5/20159.629.629.329.48196,337
5/4/20159.859.919.679.72117,424
5/1/20159.709.999.569.80178,138
4/30/201510.0510.129.629.72194,462
4/29/201510.4010.4310.1410.1697,531
4/28/201510.2610.4510.0410.35143,690
4/27/201510.3310.3910.0110.24199,830
4/24/201510.3310.4110.1810.26193,085
4/23/201510.0010.4510.0010.33503,671
4/22/20159.8010.079.8010.01131,748
4/21/20159.9410.059.789.80165,891
4/20/20159.749.929.679.70115,874
4/17/20159.9010.069.489.67224,950
4/16/20159.7010.069.709.99267,836
4/15/20159.809.869.689.75104,707
4/14/20159.369.759.369.73118,656
4/13/20159.439.499.359.3540,407
4/10/20159.359.509.239.4278,245
4/9/20159.119.359.119.34172,107
4/8/20159.149.238.999.1080,711
4/7/20159.009.328.969.14177,111
4/6/20158.909.088.908.99172,055
4/2/20159.019.048.928.9579,509
4/1/20158.919.058.689.04254,592
3/31/20159.109.138.758.94158,712
3/30/20159.169.249.089.16173,221
3/27/20159.309.429.089.14128,050
3/26/20159.299.429.139.31139,215
3/25/201510.2110.509.319.35421,882
3/24/20159.8110.249.7210.17494,453
3/23/20159.759.979.639.81125,207
3/20/20159.849.909.649.75330,302
3/19/20159.779.849.719.77129,793
3/18/20159.819.959.809.86243,507
3/17/20159.769.899.649.81103,962
3/16/20159.799.829.639.78139,285
3/13/20159.959.959.609.7690,324
3/12/20159.789.959.759.95126,553
3/11/20159.629.739.559.71141,316
3/10/20159.629.669.549.60159,607
3/9/20159.909.959.699.72126,937
3/6/20159.849.939.739.90164,250
3/5/20159.959.959.809.95140,206
3/4/20159.799.959.669.94208,091
3/3/20159.959.979.829.83146,085
3/2/20159.8110.009.639.95207,955
2/27/20159.959.999.839.84231,491
2/26/20159.919.979.879.94343,769
2/25/20159.879.959.779.95246,811
2/24/20159.9210.089.799.90222,494
2/23/20159.899.989.679.94226,810
2/20/20159.9010.049.819.96263,847
2/19/20159.7810.049.749.90227,108
2/18/20159.049.939.019.81546,170
2/17/20158.989.358.969.11324,930
2/13/20158.819.198.809.15387,633
2/12/20158.708.958.658.79350,358
2/11/20158.428.818.428.65425,694
2/10/20157.458.547.458.481,108,234
2/9/20157.277.477.167.23270,906
2/6/20157.687.797.347.46309,395
2/5/20157.888.007.757.87198,164
2/4/20157.647.917.647.87302,186
2/3/20157.407.737.407.64249,360
2/2/20157.157.427.107.40206,949
1/30/20157.227.307.107.10149,946
1/29/20157.157.367.087.28204,993
1/28/20157.307.387.087.14232,095
1/27/20157.357.427.207.29133,518
1/26/20157.257.487.177.45121,416
1/23/20157.307.537.247.29195,433
1/22/20157.277.287.147.27196,726
1/21/20157.147.277.107.21170,239
1/20/20157.217.307.087.17263,875
1/16/20157.067.307.067.23168,302
1/15/20157.187.297.097.10251,843
1/14/20157.197.437.087.18275,906
1/13/20157.187.397.087.29226,896
1/12/20157.357.447.117.13226,643
1/9/20157.427.507.307.36119,212
1/8/20157.407.627.307.44179,811
1/7/20157.367.487.097.32303,595
1/6/20157.767.767.277.35299,062
1/5/20158.008.097.677.75399,710
  • Showing 1-100 of 557 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center